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
2026-04-27	7.670	7.720	7.640	7.710	7.245	21,577
2026-04-24	7.700	7.700	7.630	7.690	7.226	49,505
2026-04-23	7.630	7.700	7.570	7.700	7.235	63,955
2026-04-22	7.650	7.690	7.560	7.600	7.141	94,924
2026-04-20	7.740	7.740	7.660	7.700	7.235	23,043
2026-04-17	7.680	7.730	7.670	7.730	7.264	23,680
2026-04-16	7.620	7.700	7.600	7.700	7.235	43,788
2026-04-15	7.680	7.680	7.620	7.660	7.198	33,653
2026-04-14	7.700	7.700	7.600	7.680	7.217	70,993
2026-04-13	7.690	7.700	7.660	7.700	7.235	14,469
2026-04-10	7.700	7.700	7.650	7.690	7.226	16,725
2026-04-09	7.720	7.720	7.620	7.690	7.226	34,176
2026-04-08	7.700	7.730	7.660	7.700	7.235	18,645
2026-04-07	7.690	7.740	7.620	7.700	7.235	94,145
2026-04-06	7.800	8.150	7.640	7.720	7.254	33,623
2026-04-02	7.720	7.800	7.690	7.800	7.329	31,729
2026-04-01	7.760	7.800	7.630	7.720	7.254	52,179
2026-03-31	7.620	7.800	7.590	7.800	7.259	61,365
2026-03-30	7.600	7.600	7.520	7.600	7.073	86,357
2026-03-27	7.620	7.630	7.500	7.600	7.073	166,373
2026-03-26	7.650	7.660	7.340	7.650	7.119	186,518
2026-03-25	7.640	7.680	7.580	7.680	7.147	55,994
2026-03-24	7.680	7.680	7.640	7.650	7.119	14,579
2026-03-23	7.660	7.680	7.630	7.680	7.147	29,235
2026-03-20	7.700	7.700	7.600	7.670	7.138	32,107
2026-03-19	7.660	7.670	7.610	7.670	7.138	12,348
2026-03-18	7.620	7.640	7.590	7.640	7.110	20,326
2026-03-17	7.640	7.650	7.560	7.650	7.119	47,271
2026-03-16	7.660	7.660	7.500	7.640	7.110	120,649
2026-03-13	7.670	7.680	7.630	7.660	7.129	15,071
2026-03-12	7.670	7.670	7.630	7.670	7.138	10,007
2026-03-11	7.670	7.670	7.610	7.650	7.119	486,508
2026-03-10	7.650	7.670	7.600	7.670	7.138	20,875
2026-03-09	7.660	7.660	7.620	7.650	7.119	8,313
2026-03-06	7.700	7.700	7.560	7.650	7.119	62,961
2026-03-05	7.690	7.700	7.650	7.680	7.147	20,096
2026-03-04	7.680	7.690	7.620	7.690	7.157	70,373
2026-03-03	7.680	7.680	7.610	7.680	7.147	72,533
2026-03-02	7.680	7.680	7.600	7.680	7.147	47,080
2026-02-27	7.690	7.700	7.630	7.700	7.096	41,927
2026-02-26	7.680	7.690	7.660	7.660	7.059	44,856
2026-02-25	7.700	7.710	7.660	7.680	7.078	59,255
2026-02-24	7.680	7.720	7.670	7.700	7.096	44,984
2026-02-23	7.670	7.720	7.670	7.700	7.096	23,542
2026-02-20	7.720	7.720	7.670	7.690	7.087	27,896
2026-02-19	7.700	7.720	7.670	7.720	7.115	1,316,165
2026-02-18	7.710	7.710	7.680	7.700	7.096	3,666
2026-02-13	7.700	7.710	7.660	7.710	7.105	1,575,596
2026-02-12	7.710	7.710	7.660	7.690	7.087	39,553
2026-02-11	7.690	7.700	7.670	7.700	7.096	14,068
2026-02-10	7.700	7.700	7.660	7.690	7.087	35,977
2026-02-09	7.680	7.700	7.640	7.690	7.087	54,261
2026-02-06	7.700	7.700	7.670	7.700	7.096	27,410
2026-02-05	7.680	7.720	7.670	7.690	7.087	22,948
2026-02-04	7.720	7.720	7.680	7.700	7.096	12,072
2026-02-03	7.690	7.720	7.660	7.700	7.096	23,302
2026-02-02	7.680	7.720	7.660	7.690	7.087	18,838
2026-01-30	7.710	7.720	7.670	7.700	7.027	32,458
2026-01-29	7.700	7.710	7.640	7.700	7.027	55,180
2026-01-28	7.690	7.690	7.660	7.680	7.009	65,407

← NewerPage 3 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.