Az Quest Infra-Yield Ii Fundo De Investimento Em Participacoes Em Infraestrutura historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 97.480 | 97.480 | 96.100 | 96.990 | 73.574 | 6,246 |
| 2025-05-09 | 96.970 | 97.410 | 96.540 | 96.820 | 73.445 | 3,308 |
| 2025-05-08 | 96.770 | 96.970 | 96.210 | 96.600 | 73.278 | 4,680 |
| 2025-05-07 | 96.200 | 96.860 | 96.040 | 96.590 | 73.270 | 4,023 |
| 2025-05-06 | 95.700 | 96.200 | 95.300 | 96.100 | 72.899 | 4,630 |
| 2025-05-05 | 95.600 | 96.200 | 95.240 | 95.690 | 72.588 | 4,354 |
| 2025-05-02 | 95.880 | 95.880 | 95.000 | 95.500 | 72.443 | 5,433 |
| 2025-04-30 | 96.000 | 96.070 | 94.030 | 94.940 | 72.019 | 10,211 |
| 2025-04-29 | 96.880 | 96.890 | 94.790 | 95.570 | 72.497 | 8,342 |
| 2025-04-28 | 96.220 | 97.000 | 96.100 | 96.890 | 73.498 | 4,826 |
| 2025-04-25 | 96.500 | 96.700 | 94.990 | 96.230 | 72.997 | 6,671 |
| 2025-04-24 | 94.300 | 97.000 | 94.290 | 96.970 | 73.559 | 12,146 |
| 2025-04-23 | 94.000 | 94.300 | 93.480 | 94.290 | 71.526 | 2,415 |
| 2025-04-22 | 93.500 | 93.970 | 93.480 | 93.900 | 71.230 | 3,731 |
| 2025-04-17 | 94.180 | 94.470 | 93.500 | 93.500 | 70.926 | 5,647 |
| 2025-04-16 | 93.350 | 93.570 | 93.000 | 93.500 | 70.926 | 3,813 |
| 2025-04-15 | 94.890 | 94.890 | 91.920 | 93.350 | 70.813 | 4,882 |
| 2025-04-14 | 93.800 | 95.030 | 93.500 | 94.990 | 70.919 | 9,110 |
| 2025-04-11 | 92.590 | 94.950 | 92.590 | 93.800 | 70.030 | 10,240 |
| 2025-04-10 | 94.180 | 94.180 | 92.520 | 92.520 | 69.075 | 8,441 |
| 2025-04-09 | 92.810 | 94.100 | 92.810 | 93.860 | 70.075 | 3,208 |
| 2025-04-08 | 94.190 | 94.190 | 93.160 | 94.110 | 70.262 | 3,514 |
| 2025-04-07 | 94.920 | 94.920 | 92.210 | 94.050 | 70.217 | 11,732 |
| 2025-04-04 | 95.000 | 95.000 | 93.630 | 94.920 | 70.866 | 9,695 |
| 2025-04-03 | 97.000 | 97.000 | 95.650 | 95.900 | 71.598 | 8,505 |
| 2025-04-02 | 97.000 | 97.000 | 96.270 | 97.000 | 72.419 | 3,464 |
| 2025-04-01 | 97.990 | 99.000 | 96.870 | 97.000 | 72.419 | 7,514 |
| 2025-03-31 | 97.260 | 97.800 | 95.310 | 97.790 | 73.009 | 3,875 |
| 2025-03-28 | 97.420 | 97.420 | 95.110 | 97.280 | 72.628 | 3,008 |
| 2025-03-27 | 97.000 | 97.500 | 92.600 | 97.420 | 72.733 | 9,316 |
| 2025-03-26 | 96.860 | 97.970 | 95.710 | 97.000 | 72.419 | 3,041 |
| 2025-03-25 | 92.360 | 99.970 | 92.270 | 96.860 | 72.315 | 16,189 |
| 2025-03-24 | 93.560 | 93.560 | 92.130 | 93.500 | 69.806 | 5,038 |
| 2025-03-21 | 93.350 | 93.640 | 91.480 | 93.600 | 69.881 | 8,477 |
| 2025-03-20 | 92.910 | 93.480 | 91.710 | 93.200 | 69.582 | 4,589 |
| 2025-03-19 | 92.590 | 92.940 | 90.010 | 92.940 | 69.388 | 8,506 |
| 2025-03-18 | 92.880 | 93.930 | 92.010 | 93.930 | 69.157 | 11,240 |
| 2025-03-17 | 92.620 | 92.890 | 91.850 | 92.600 | 68.178 | 7,239 |
| 2025-03-14 | 91.320 | 92.500 | 91.050 | 92.500 | 68.104 | 8,337 |
| 2025-03-13 | 92.480 | 92.480 | 91.020 | 91.290 | 67.213 | 7,438 |
| 2025-03-12 | 92.500 | 92.500 | 91.050 | 91.600 | 67.441 | 6,336 |
| 2025-03-11 | 92.740 | 92.740 | 91.050 | 91.500 | 67.368 | 6,708 |
| 2025-03-10 | 91.020 | 92.500 | 91.020 | 92.440 | 68.060 | 4,608 |
| 2025-03-07 | 91.530 | 91.990 | 90.770 | 91.750 | 67.552 | 5,256 |
| 2025-03-06 | 91.520 | 91.520 | 89.300 | 91.520 | 67.382 | 7,298 |
| 2025-03-05 | 92.000 | 92.000 | 90.560 | 91.520 | 67.382 | 1,787 |
| 2025-02-28 | 90.790 | 91.410 | 89.800 | 90.450 | 66.595 | 7,880 |
| 2025-02-27 | 90.410 | 90.900 | 89.580 | 90.000 | 66.263 | 4,941 |
| 2025-02-26 | 91.000 | 91.310 | 89.900 | 90.020 | 66.278 | 4,431 |
| 2025-02-25 | 89.950 | 91.730 | 88.580 | 91.730 | 67.537 | 6,121 |
| 2025-02-24 | 88.380 | 89.950 | 87.870 | 89.950 | 66.226 | 4,533 |
| 2025-02-21 | 88.390 | 88.400 | 87.130 | 88.380 | 65.071 | 7,077 |
| 2025-02-20 | 87.980 | 88.450 | 87.060 | 87.920 | 64.732 | 8,176 |
| 2025-02-19 | 86.970 | 87.890 | 86.500 | 87.890 | 64.710 | 8,260 |
| 2025-02-18 | 85.520 | 87.080 | 85.020 | 87.080 | 64.113 | 7,309 |
| 2025-02-17 | 85.770 | 85.990 | 84.600 | 85.510 | 62.958 | 6,765 |
| 2025-02-14 | 86.490 | 86.490 | 85.070 | 85.790 | 62.207 | 7,209 |
| 2025-02-13 | 87.370 | 87.380 | 85.010 | 85.410 | 61.931 | 8,561 |
| 2025-02-12 | 87.000 | 87.380 | 85.350 | 87.380 | 63.359 | 4,512 |
| 2025-02-11 | 85.600 | 86.890 | 85.000 | 86.860 | 62.982 | 5,071 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 1.4000 BRL |
| 2026-09-15 | 1.4000 BRL |
| 2026-08-17 | 1.4000 BRL |
| 2026-07-15 | 1.4000 BRL |
| 2026-06-16 | 1.4000 BRL |
| 2026-05-18 | 1.4000 BRL |
| 2026-04-16 | 1.4000 BRL |
| 2026-03-27 | 1.4000 BRL |
| 2026-02-18 | 1.4000 BRL |
| 2026-01-16 | 1.4000 BRL |
| 2025-12-15 | 1.4000 BRL |
| 2025-11-18 | 1.9000 BRL |
| 2025-10-15 | 1.9000 BRL |
| 2025-09-15 | 1.9000 BRL |
| 2025-08-15 | 1.9000 BRL |
| 2025-07-15 | 1.5000 BRL |
| 2025-06-16 | 1.5000 BRL |
| 2025-05-16 | 1.5000 BRL |
| 2025-04-15 | 1.5000 BRL |
| 2025-03-19 | 1.3000 BRL |
| 2025-02-17 | 1.3000 BRL |
| 2025-01-16 | 1.3000 BRL |
| 2024-12-16 | 1.3000 BRL |
| 2024-11-18 | 1.2500 BRL |
| 2024-10-15 | 1.2500 BRL |
| 2024-09-16 | 1.2500 BRL |
| 2024-08-15 | 1.2500 BRL |
| 2024-07-12 | 1.2500 BRL |
| 2024-05-16 | 1.0000 BRL |
| 2024-04-11 | 4.3500 BRL |
| 2024-03-15 | 1.4500 BRL |
| 2024-02-19 | 1.2000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.