Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.700 | 7.720 | 7.630 | 7.660 | 6.990 | 67,605 |
| 2026-01-26 | 7.650 | 7.720 | 7.650 | 7.700 | 7.027 | 26,408 |
| 2026-01-23 | 7.700 | 7.700 | 7.640 | 7.660 | 6.990 | 23,118 |
| 2026-01-22 | 7.670 | 7.690 | 7.610 | 7.690 | 7.018 | 39,054 |
| 2026-01-21 | 7.680 | 7.680 | 7.660 | 7.670 | 7.000 | 21,036 |
| 2026-01-20 | 7.700 | 7.700 | 7.640 | 7.660 | 6.990 | 26,568 |
| 2026-01-19 | 7.710 | 7.730 | 7.640 | 7.680 | 7.009 | 51,678 |
| 2026-01-16 | 7.720 | 7.720 | 7.680 | 7.700 | 7.027 | 26,130 |
| 2026-01-15 | 7.720 | 7.720 | 7.680 | 7.700 | 7.027 | 33,234 |
| 2026-01-14 | 7.700 | 7.710 | 7.670 | 7.710 | 7.036 | 25,911 |
| 2026-01-13 | 7.710 | 7.710 | 7.640 | 7.700 | 7.027 | 27,790 |
| 2026-01-12 | 7.700 | 7.700 | 7.650 | 7.690 | 7.018 | 11,658 |
| 2026-01-09 | 7.710 | 7.710 | 7.650 | 7.700 | 7.027 | 15,274 |
| 2026-01-08 | 7.680 | 7.690 | 7.640 | 7.670 | 7.000 | 11,139 |
| 2026-01-07 | 7.680 | 7.710 | 7.640 | 7.680 | 7.009 | 1,310,882 |
| 2026-01-06 | 7.680 | 7.690 | 7.600 | 7.680 | 7.009 | 65,267 |
| 2026-01-05 | 7.630 | 7.720 | 7.600 | 7.600 | 6.936 | 36,881 |
| 2026-01-02 | 7.650 | 7.680 | 7.610 | 7.610 | 6.945 | 18,009 |
| 2025-12-30 | 7.660 | 7.730 | 7.660 | 7.730 | 6.985 | 2,119 |
| 2025-12-29 | 7.700 | 7.750 | 7.620 | 7.650 | 6.913 | 75,775 |
| 2025-12-26 | 7.760 | 7.790 | 7.620 | 7.700 | 6.958 | 68,283 |
| 2025-12-23 | 7.750 | 7.760 | 7.710 | 7.710 | 6.967 | 14,538 |
| 2025-12-22 | 7.760 | 7.760 | 7.670 | 7.700 | 6.958 | 22,669 |
| 2025-12-19 | 7.680 | 7.840 | 7.670 | 7.710 | 6.967 | 35,839 |
| 2025-12-18 | 7.680 | 7.730 | 7.680 | 7.710 | 6.967 | 13,738 |
| 2025-12-17 | 7.720 | 7.730 | 7.670 | 7.700 | 6.958 | 664,845 |
| 2025-12-16 | 7.700 | 7.740 | 7.660 | 7.710 | 6.967 | 19,830 |
| 2025-12-15 | 7.720 | 7.730 | 7.700 | 7.700 | 6.958 | 19,474 |
| 2025-12-12 | 7.740 | 7.740 | 7.640 | 7.700 | 6.958 | 30,832 |
| 2025-12-11 | 7.710 | 7.740 | 7.700 | 7.700 | 6.958 | 11,040 |
| 2025-12-10 | 7.710 | 7.710 | 7.660 | 7.710 | 6.967 | 26,245 |
| 2025-12-09 | 7.700 | 7.720 | 7.630 | 7.700 | 6.958 | 53,705 |
| 2025-12-08 | 7.730 | 7.730 | 7.680 | 7.700 | 6.958 | 14,149 |
| 2025-12-05 | 7.690 | 7.720 | 7.650 | 7.690 | 6.949 | 38,288 |
| 2025-12-04 | 7.680 | 7.710 | 7.650 | 7.690 | 6.949 | 1,989,040 |
| 2025-12-03 | 7.680 | 7.710 | 7.630 | 7.680 | 6.940 | 31,338 |
| 2025-12-02 | 7.720 | 7.750 | 7.640 | 7.660 | 6.922 | 40,197 |
| 2025-12-01 | 7.730 | 7.730 | 7.660 | 7.700 | 6.958 | 17,927 |
| 2025-11-28 | 7.650 | 7.730 | 7.650 | 7.730 | 6.985 | 61,453 |
| 2025-11-27 | 7.650 | 7.650 | 7.580 | 7.650 | 6.913 | 51,145 |
| 2025-11-26 | 7.650 | 7.650 | 7.540 | 7.650 | 6.913 | 104,639 |
| 2025-11-25 | 7.680 | 7.680 | 7.610 | 7.650 | 6.913 | 60,119 |
| 2025-11-24 | 7.690 | 7.700 | 7.640 | 7.680 | 6.940 | 38,176 |
| 2025-11-21 | 7.660 | 7.700 | 7.660 | 7.690 | 6.949 | 11,993 |
| 2025-11-19 | 7.700 | 7.700 | 7.650 | 7.680 | 6.940 | 29,419 |
| 2025-11-18 | 7.700 | 7.700 | 7.660 | 7.680 | 6.940 | 14,726 |
| 2025-11-17 | 7.650 | 7.670 | 7.610 | 7.670 | 6.931 | 27,306 |
| 2025-11-14 | 7.670 | 7.670 | 7.600 | 7.650 | 6.913 | 35,562 |
| 2025-11-13 | 7.690 | 7.690 | 7.590 | 7.670 | 6.931 | 88,741 |
| 2025-11-12 | 7.770 | 7.770 | 7.630 | 7.660 | 6.922 | 109,611 |
| 2025-11-11 | 7.700 | 7.720 | 7.660 | 7.690 | 6.949 | 187,327 |
| 2025-11-10 | 7.710 | 7.710 | 7.660 | 7.700 | 6.958 | 30,034 |
| 2025-11-07 | 7.660 | 7.710 | 7.660 | 7.710 | 6.967 | 41,815 |
| 2025-11-06 | 7.660 | 7.700 | 7.650 | 7.700 | 6.958 | 27,609 |
| 2025-11-05 | 7.700 | 7.750 | 7.660 | 7.700 | 6.958 | 212,204 |
| 2025-11-04 | 7.670 | 7.700 | 7.620 | 7.700 | 6.958 | 29,029 |
| 2025-11-03 | 7.600 | 7.700 | 7.600 | 7.700 | 6.958 | 61,122 |
| 2025-10-31 | 7.680 | 7.760 | 7.630 | 7.760 | 6.944 | 101,234 |
| 2025-10-30 | 7.650 | 7.700 | 7.590 | 7.690 | 6.882 | 68,171 |
| 2025-10-29 | 7.650 | 7.650 | 7.590 | 7.650 | 6.846 | 31,372 |
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.