Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.370	7.400	7.350	7.400	7.176	7,881
2026-07-21	7.400	7.410	7.350	7.390	7.166	21,787
2026-07-20	7.400	7.410	7.350	7.390	7.166	9,814
2026-07-17	7.400	7.400	7.330	7.390	7.166	22,133
2026-07-16	7.410	7.460	7.350	7.400	7.176	52,432
2026-07-15	7.510	7.520	7.440	7.440	7.214	9,730
2026-07-14	7.480	7.520	7.470	7.500	7.273	8,298
2026-07-13	7.420	7.500	7.410	7.500	7.273	35,220
2026-07-10	7.510	7.510	7.440	7.500	7.273	25,704
2026-07-09	7.520	7.550	7.500	7.510	7.282	3,083
2026-07-08	7.530	7.530	7.460	7.510	7.282	20,818
2026-07-07	7.520	7.530	7.480	7.520	7.292	12,769
2026-07-06	7.500	7.550	7.470	7.530	7.302	28,416
2026-07-03	7.580	7.590	7.550	7.550	7.321	1,211
2026-07-02	7.600	7.600	7.450	7.560	7.331	27,360
2026-07-01	7.640	7.650	7.440	7.580	7.350	37,401
2026-06-30	7.480	7.650	7.440	7.650	7.336	33,750
2026-06-29	7.440	7.500	7.290	7.500	7.192	53,890
2026-06-26	7.380	7.420	7.320	7.420	7.115	36,794
2026-06-25	7.440	7.440	7.380	7.410	7.105	11,208
2026-06-24	7.440	7.440	7.360	7.410	7.105	29,984
2026-06-23	7.500	7.500	7.390	7.410	7.105	217,206
2026-06-22	7.520	7.530	7.480	7.490	7.182	6,882
2026-06-19	7.540	7.540	7.490	7.490	7.182	2,462
2026-06-18	7.590	7.590	7.480	7.520	7.211	26,863
2026-06-17	7.560	7.560	7.500	7.530	7.221	14,604
2026-06-16	7.580	7.580	7.530	7.530	7.221	6,457
2026-06-15	7.590	7.590	7.530	7.540	7.230	439,108
2026-06-12	7.600	7.610	7.510	7.560	7.249	739,063
2026-06-11	7.580	7.600	7.540	7.580	7.268	660,390
2026-06-10	7.600	7.600	7.520	7.580	7.268	33,372
2026-06-09	7.610	7.610	7.560	7.590	7.278	18,147
2026-06-08	7.650	7.650	7.590	7.610	7.297	21,608
2026-06-05	7.640	7.660	7.610	7.650	7.336	11,323
2026-06-03	7.630	7.660	7.620	7.660	7.345	20,492
2026-06-02	7.650	7.660	7.600	7.660	7.345	29,063
2026-06-01	7.700	7.700	7.590	7.650	7.336	29,912
2026-05-29	7.620	7.680	7.610	7.680	7.288	19,329
2026-05-28	7.650	7.650	7.600	7.630	7.240	30,195
2026-05-27	7.640	7.660	7.610	7.650	7.259	22,711
2026-05-26	7.650	7.680	7.600	7.640	7.250	42,735
2026-05-25	7.680	7.680	7.620	7.640	7.250	10,188
2026-05-22	7.630	7.660	7.600	7.650	7.259	42,052
2026-05-21	7.680	7.800	7.610	7.630	7.240	71,724
2026-05-20	7.660	7.660	7.610	7.660	7.269	19,181
2026-05-19	7.620	7.660	7.610	7.650	7.259	24,200
2026-05-18	7.640	7.650	7.610	7.650	7.259	18,974
2026-05-15	7.650	7.660	7.600	7.640	7.250	47,116
2026-05-14	7.710	7.710	7.640	7.640	7.250	17,929
2026-05-13	7.690	7.700	7.640	7.700	7.307	27,019
2026-05-12	7.660	7.700	7.650	7.700	7.307	22,291
2026-05-11	7.720	7.720	7.640	7.690	7.297	43,267
2026-05-08	7.780	7.780	7.700	7.700	7.307	22,989
2026-05-07	7.700	7.760	7.700	7.760	7.364	36,102
2026-05-06	7.680	7.720	7.680	7.720	7.326	2,936
2026-05-05	7.700	7.700	7.640	7.700	7.307	32,549
2026-05-04	7.700	7.700	7.550	7.700	7.307	50,174
2026-04-30	7.660	7.690	7.650	7.670	7.207	270,530
2026-04-29	7.680	7.690	7.640	7.680	7.217	17,082
2026-04-28	7.710	7.710	7.640	7.680	7.217	26,044

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0750 BRL
2026-09-01	0.0750 BRL
2026-08-03	0.0750 BRL
2026-07-01	0.0850 BRL
2026-06-01	0.0800 BRL
2026-05-04	0.0750 BRL
2026-04-01	0.0750 BRL
2026-03-02	0.0750 BRL
2026-02-02	0.0750 BRL
2026-01-02	0.0750 BRL
2025-11-03	0.0750 BRL
2025-10-01	0.0750 BRL
2025-09-01	0.0700 BRL
2025-08-01	0.0800 BRL
2025-07-01	0.0900 BRL
2025-06-02	0.0900 BRL
2025-05-02	0.0900 BRL
2025-04-01	0.0900 BRL
2025-03-05	0.0900 BRL
2025-02-03	0.0900 BRL
2025-01-02	0.0900 BRL
2024-12-02	0.0820 BRL
2024-11-01	0.0820 BRL
2024-10-01	0.0750 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.