Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.500 | 7.580 | 7.450 | 7.450 | 6.541 | 34,985 |
| 2025-08-05 | 7.500 | 7.590 | 7.460 | 7.500 | 6.585 | 40,290 |
| 2025-08-04 | 7.590 | 7.590 | 7.470 | 7.540 | 6.620 | 32,942 |
| 2025-08-01 | 7.420 | 7.690 | 7.420 | 7.510 | 6.594 | 58,990 |
| 2025-07-31 | 7.500 | 7.550 | 7.450 | 7.550 | 6.559 | 184,226 |
| 2025-07-30 | 7.430 | 7.530 | 7.430 | 7.430 | 6.454 | 163,667 |
| 2025-07-29 | 7.600 | 7.600 | 7.510 | 7.600 | 6.602 | 19,550 |
| 2025-07-28 | 7.640 | 7.670 | 7.520 | 7.530 | 6.541 | 85,294 |
| 2025-07-25 | 7.640 | 7.650 | 7.560 | 7.640 | 6.637 | 37,889 |
| 2025-07-24 | 7.490 | 7.640 | 7.490 | 7.640 | 6.637 | 17,001 |
| 2025-07-23 | 7.590 | 7.650 | 7.510 | 7.520 | 6.533 | 70,679 |
| 2025-07-22 | 7.570 | 7.600 | 7.530 | 7.600 | 6.602 | 45,866 |
| 2025-07-21 | 7.680 | 7.690 | 7.490 | 7.530 | 6.541 | 95,718 |
| 2025-07-18 | 7.500 | 7.570 | 7.430 | 7.550 | 6.559 | 46,240 |
| 2025-07-17 | 7.610 | 7.620 | 7.500 | 7.500 | 6.515 | 75,186 |
| 2025-07-16 | 7.560 | 7.660 | 7.530 | 7.550 | 6.559 | 56,965 |
| 2025-07-15 | 7.640 | 7.640 | 7.550 | 7.620 | 6.620 | 20,526 |
| 2025-07-14 | 7.520 | 7.660 | 7.520 | 7.620 | 6.620 | 20,181 |
| 2025-07-11 | 7.520 | 7.630 | 7.450 | 7.520 | 6.533 | 33,170 |
| 2025-07-10 | 7.520 | 7.590 | 7.420 | 7.590 | 6.593 | 43,042 |
| 2025-07-09 | 7.600 | 7.670 | 7.480 | 7.540 | 6.550 | 48,003 |
| 2025-07-08 | 7.400 | 7.600 | 7.400 | 7.590 | 6.593 | 56,192 |
| 2025-07-07 | 7.650 | 7.650 | 7.460 | 7.530 | 6.541 | 91,070 |
| 2025-07-04 | 7.380 | 7.560 | 7.370 | 7.560 | 6.567 | 31,422 |
| 2025-07-03 | 7.370 | 7.440 | 7.310 | 7.380 | 6.411 | 24,841 |
| 2025-07-02 | 7.350 | 7.430 | 7.250 | 7.290 | 6.333 | 41,092 |
| 2025-07-01 | 7.360 | 7.660 | 7.250 | 7.310 | 6.350 | 128,271 |
| 2025-06-30 | 7.360 | 7.450 | 7.360 | 7.450 | 6.394 | 140,093 |
| 2025-06-27 | 7.360 | 7.560 | 7.360 | 7.370 | 6.325 | 63,725 |
| 2025-06-26 | 7.440 | 7.480 | 7.360 | 7.370 | 6.325 | 97,788 |
| 2025-06-25 | 7.440 | 7.450 | 7.360 | 7.440 | 6.385 | 68,475 |
| 2025-06-24 | 7.360 | 7.440 | 7.360 | 7.370 | 6.325 | 109,162 |
| 2025-06-23 | 7.410 | 7.450 | 7.360 | 7.390 | 6.342 | 162,792 |
| 2025-06-20 | 7.410 | 7.410 | 7.320 | 7.360 | 6.316 | 15,452 |
| 2025-06-18 | 7.260 | 7.430 | 7.250 | 7.370 | 6.325 | 66,523 |
| 2025-06-17 | 7.250 | 7.290 | 7.240 | 7.280 | 6.248 | 21,257 |
| 2025-06-16 | 7.270 | 7.280 | 7.230 | 7.250 | 6.222 | 24,626 |
| 2025-06-13 | 7.270 | 7.300 | 7.230 | 7.230 | 6.205 | 47,723 |
| 2025-06-12 | 7.250 | 7.270 | 7.230 | 7.270 | 6.239 | 83,175 |
| 2025-06-11 | 7.210 | 7.270 | 7.200 | 7.230 | 6.205 | 39,458 |
| 2025-06-10 | 7.310 | 7.310 | 7.210 | 7.210 | 6.188 | 83,671 |
| 2025-06-09 | 7.320 | 7.320 | 7.230 | 7.240 | 6.213 | 78,454 |
| 2025-06-06 | 7.300 | 7.320 | 7.270 | 7.320 | 6.282 | 60,174 |
| 2025-06-05 | 7.290 | 7.340 | 7.270 | 7.270 | 6.239 | 68,607 |
| 2025-06-04 | 7.270 | 7.360 | 7.270 | 7.270 | 6.239 | 52,101 |
| 2025-06-03 | 7.290 | 7.310 | 7.230 | 7.280 | 6.248 | 23,068 |
| 2025-06-02 | 7.300 | 7.300 | 7.210 | 7.280 | 6.248 | 40,621 |
| 2025-05-30 | 7.270 | 7.350 | 7.270 | 7.320 | 6.205 | 21,280 |
| 2025-05-29 | 7.280 | 7.330 | 7.270 | 7.310 | 6.196 | 40,745 |
| 2025-05-28 | 7.360 | 7.360 | 7.270 | 7.280 | 6.171 | 101,598 |
| 2025-05-27 | 7.260 | 7.300 | 7.250 | 7.270 | 6.162 | 170,176 |
| 2025-05-26 | 7.340 | 7.350 | 7.220 | 7.250 | 6.146 | 189,165 |
| 2025-05-23 | 7.310 | 7.350 | 7.280 | 7.280 | 6.171 | 126,672 |
| 2025-05-22 | 7.310 | 7.320 | 7.240 | 7.320 | 6.205 | 122,543 |
| 2025-05-21 | 7.320 | 7.320 | 7.270 | 7.310 | 6.196 | 221,454 |
| 2025-05-20 | 7.270 | 7.320 | 7.260 | 7.270 | 6.162 | 108,271 |
| 2025-05-19 | 7.300 | 7.320 | 7.270 | 7.270 | 6.162 | 29,200 |
| 2025-05-16 | 7.350 | 7.350 | 7.260 | 7.270 | 6.162 | 134,043 |
| 2025-05-15 | 7.330 | 7.340 | 7.300 | 7.320 | 6.205 | 34,708 |
| 2025-05-14 | 7.300 | 7.360 | 7.270 | 7.270 | 6.162 | 194,230 |
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.