Az Quest Infra-Yield Ii Fundo De Investimento Em Participacoes Em Infraestrutura historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 85.600 | 86.890 | 85.000 | 86.860 | 62.982 | 5,071 |
| 2025-02-10 | 84.000 | 85.390 | 83.770 | 85.390 | 61.916 | 6,210 |
| 2025-02-07 | 83.470 | 84.000 | 83.110 | 84.000 | 60.909 | 7,326 |
| 2025-02-06 | 82.990 | 83.470 | 82.050 | 83.470 | 60.524 | 5,590 |
| 2025-02-05 | 82.000 | 82.600 | 81.920 | 82.500 | 59.821 | 11,955 |
| 2025-02-04 | 83.890 | 83.890 | 81.020 | 82.000 | 59.458 | 15,057 |
| 2025-02-03 | 83.870 | 85.100 | 82.500 | 83.550 | 60.582 | 11,431 |
| 2025-01-31 | 82.700 | 84.000 | 81.990 | 83.870 | 60.814 | 18,572 |
| 2025-01-30 | 82.200 | 82.870 | 81.530 | 81.990 | 59.451 | 5,934 |
| 2025-01-29 | 82.980 | 82.980 | 81.500 | 82.300 | 59.676 | 5,038 |
| 2025-01-28 | 82.930 | 82.980 | 81.000 | 82.980 | 60.169 | 8,537 |
| 2025-01-27 | 83.200 | 83.600 | 82.050 | 82.940 | 60.140 | 3,520 |
| 2025-01-24 | 82.490 | 83.260 | 82.000 | 83.110 | 60.263 | 4,014 |
| 2025-01-23 | 81.920 | 82.320 | 81.000 | 81.930 | 59.408 | 8,098 |
| 2025-01-22 | 85.490 | 86.370 | 79.960 | 80.890 | 58.654 | 36,075 |
| 2025-01-21 | 86.830 | 87.730 | 82.910 | 83.840 | 60.793 | 12,130 |
| 2025-01-20 | 89.490 | 89.890 | 86.720 | 86.820 | 62.953 | 7,542 |
| 2025-01-17 | 89.220 | 89.480 | 87.900 | 89.480 | 64.882 | 5,005 |
| 2025-01-16 | 87.900 | 89.590 | 85.100 | 89.240 | 64.708 | 8,616 |
| 2025-01-15 | 89.300 | 90.910 | 88.760 | 89.230 | 63.758 | 8,869 |
| 2025-01-14 | 90.490 | 90.490 | 89.270 | 89.300 | 63.808 | 3,155 |
| 2025-01-13 | 91.100 | 91.100 | 88.990 | 89.260 | 63.780 | 8,087 |
| 2025-01-10 | 91.300 | 91.300 | 89.000 | 90.720 | 64.823 | 7,592 |
| 2025-01-09 | 91.390 | 91.390 | 89.570 | 91.350 | 65.273 | 4,665 |
| 2025-01-08 | 92.120 | 92.120 | 89.530 | 90.490 | 64.659 | 7,477 |
| 2025-01-07 | 92.000 | 93.330 | 89.110 | 91.980 | 65.723 | 10,951 |
| 2025-01-06 | 92.600 | 92.600 | 91.140 | 92.000 | 65.738 | 3,582 |
| 2025-01-03 | 91.890 | 92.260 | 91.080 | 92.200 | 65.880 | 6,052 |
| 2025-01-02 | 89.310 | 89.650 | 88.770 | 89.650 | 64.058 | 4,206 |
| 2024-12-30 | 89.200 | 89.300 | 89.180 | 89.300 | 63.808 | 6,842 |
| 2024-12-27 | 89.000 | 89.160 | 88.290 | 89.130 | 63.687 | 12,269 |
| 2024-12-26 | 88.500 | 89.000 | 83.720 | 89.000 | 63.594 | 10,720 |
| 2024-12-23 | 83.400 | 89.310 | 83.220 | 89.000 | 63.594 | 19,543 |
| 2024-12-20 | 83.290 | 83.450 | 80.380 | 83.450 | 59.628 | 12,838 |
| 2024-12-19 | 83.470 | 83.490 | 79.000 | 82.990 | 59.300 | 11,868 |
| 2024-12-18 | 85.100 | 86.070 | 83.040 | 83.510 | 59.671 | 12,747 |
| 2024-12-17 | 88.010 | 88.680 | 83.550 | 85.880 | 61.365 | 9,349 |
| 2024-12-16 | 90.750 | 90.750 | 85.170 | 87.970 | 62.858 | 10,592 |
| 2024-12-13 | 90.250 | 91.650 | 89.000 | 91.650 | 64.559 | 10,396 |
| 2024-12-12 | 91.980 | 91.990 | 89.320 | 90.500 | 63.748 | 7,535 |
| 2024-12-11 | 91.240 | 92.160 | 89.530 | 91.600 | 64.523 | 5,589 |
| 2024-12-10 | 92.390 | 92.390 | 89.200 | 90.200 | 63.537 | 19,056 |
| 2024-12-09 | 92.600 | 92.930 | 91.520 | 92.390 | 65.080 | 5,041 |
| 2024-12-06 | 92.470 | 92.910 | 91.500 | 91.700 | 64.594 | 8,785 |
| 2024-12-05 | 92.980 | 92.990 | 91.210 | 92.990 | 65.502 | 6,858 |
| 2024-12-04 | 94.700 | 94.700 | 91.100 | 92.980 | 65.495 | 9,213 |
| 2024-12-03 | 94.000 | 94.800 | 93.510 | 94.090 | 66.277 | 4,190 |
| 2024-12-02 | 95.300 | 95.300 | 93.070 | 94.810 | 66.784 | 16,062 |
| 2024-11-29 | 95.080 | 95.380 | 94.000 | 95.130 | 67.010 | 23,389 |
| 2024-11-28 | 94.800 | 94.800 | 94.120 | 94.300 | 66.425 | 4,242 |
| 2024-11-27 | 95.150 | 95.150 | 93.970 | 94.790 | 66.770 | 6,226 |
| 2024-11-26 | 94.490 | 94.890 | 93.470 | 94.890 | 66.841 | 8,229 |
| 2024-11-25 | 95.410 | 95.410 | 92.700 | 94.240 | 66.383 | 11,346 |
| 2024-11-22 | 95.500 | 95.500 | 93.490 | 94.970 | 66.897 | 10,563 |
| 2024-11-21 | 95.500 | 95.510 | 94.700 | 94.970 | 66.897 | 5,847 |
| 2024-11-19 | 95.790 | 95.980 | 94.650 | 95.460 | 67.242 | 5,240 |
| 2024-11-18 | 94.900 | 96.040 | 94.620 | 95.790 | 67.475 | 6,825 |
| 2024-11-14 | 97.300 | 97.400 | 96.000 | 96.890 | 67.369 | 5,653 |
| 2024-11-13 | 96.810 | 97.400 | 95.920 | 96.910 | 67.383 | 8,936 |
| 2024-11-12 | 97.650 | 97.650 | 96.750 | 97.100 | 67.515 | 5,641 |
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.