Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.290 | 7.340 | 7.210 | 7.330 | 6.213 | 79,682 |
| 2025-05-12 | 7.350 | 7.370 | 7.280 | 7.300 | 6.188 | 43,866 |
| 2025-05-09 | 7.390 | 7.390 | 7.280 | 7.300 | 6.188 | 76,564 |
| 2025-05-08 | 7.300 | 7.370 | 7.250 | 7.320 | 6.205 | 149,894 |
| 2025-05-07 | 7.300 | 7.420 | 7.230 | 7.280 | 6.171 | 258,479 |
| 2025-05-06 | 7.400 | 7.420 | 7.220 | 7.390 | 6.264 | 65,670 |
| 2025-05-05 | 7.160 | 7.440 | 7.160 | 7.340 | 6.222 | 42,216 |
| 2025-05-02 | 7.250 | 7.450 | 7.150 | 7.250 | 6.146 | 28,196 |
| 2025-04-30 | 7.330 | 7.410 | 7.330 | 7.340 | 6.145 | 61,463 |
| 2025-04-29 | 7.370 | 7.480 | 7.320 | 7.360 | 6.161 | 81,716 |
| 2025-04-28 | 7.430 | 7.430 | 7.330 | 7.370 | 6.170 | 17,801 |
| 2025-04-25 | 7.470 | 7.470 | 7.320 | 7.340 | 6.145 | 31,771 |
| 2025-04-24 | 7.510 | 7.530 | 7.300 | 7.390 | 6.186 | 44,936 |
| 2025-04-23 | 7.700 | 7.700 | 7.290 | 7.430 | 6.220 | 55,135 |
| 2025-04-22 | 7.180 | 7.890 | 7.180 | 7.880 | 6.597 | 42,375 |
| 2025-04-17 | 7.290 | 7.290 | 7.150 | 7.170 | 6.002 | 24,455 |
| 2025-04-16 | 7.210 | 7.300 | 7.180 | 7.220 | 6.044 | 20,979 |
| 2025-04-15 | 7.300 | 7.300 | 7.110 | 7.260 | 6.078 | 59,888 |
| 2025-04-14 | 7.230 | 7.300 | 7.140 | 7.300 | 6.111 | 43,952 |
| 2025-04-11 | 7.170 | 7.230 | 7.120 | 7.230 | 6.052 | 24,903 |
| 2025-04-10 | 7.330 | 7.330 | 7.150 | 7.170 | 6.002 | 21,069 |
| 2025-04-09 | 7.130 | 7.340 | 7.070 | 7.240 | 6.061 | 29,500 |
| 2025-04-08 | 7.090 | 7.170 | 7.070 | 7.130 | 5.969 | 30,270 |
| 2025-04-07 | 7.280 | 7.280 | 7.080 | 7.120 | 5.960 | 28,364 |
| 2025-04-04 | 7.200 | 7.230 | 7.090 | 7.120 | 5.960 | 25,736 |
| 2025-04-03 | 7.250 | 7.250 | 7.070 | 7.150 | 5.986 | 38,256 |
| 2025-04-02 | 7.250 | 7.250 | 7.120 | 7.250 | 6.069 | 1,141,984 |
| 2025-04-01 | 7.050 | 7.250 | 7.030 | 7.250 | 6.069 | 101,474 |
| 2025-03-31 | 7.140 | 7.320 | 7.060 | 7.290 | 6.027 | 852,372 |
| 2025-03-28 | 7.330 | 7.440 | 7.050 | 7.140 | 5.903 | 64,341 |
| 2025-03-27 | 7.100 | 7.450 | 7.040 | 7.300 | 6.036 | 143,309 |
| 2025-03-26 | 7.080 | 7.110 | 7.020 | 7.100 | 5.870 | 108,058 |
| 2025-03-25 | 7.110 | 7.110 | 7.010 | 7.080 | 5.854 | 38,792 |
| 2025-03-24 | 7.060 | 7.130 | 7.010 | 7.020 | 5.804 | 41,087 |
| 2025-03-21 | 7.150 | 7.160 | 7.010 | 7.020 | 5.804 | 145,548 |
| 2025-03-20 | 7.190 | 7.210 | 7.010 | 7.150 | 5.912 | 96,308 |
| 2025-03-19 | 7.100 | 7.260 | 6.990 | 7.200 | 5.953 | 26,241 |
| 2025-03-18 | 6.960 | 7.100 | 6.960 | 7.100 | 5.870 | 25,653 |
| 2025-03-17 | 6.980 | 7.100 | 6.950 | 6.960 | 5.755 | 31,227 |
| 2025-03-14 | 7.000 | 7.350 | 6.960 | 6.980 | 5.771 | 72,039 |
| 2025-03-13 | 6.550 | 6.940 | 6.540 | 6.940 | 5.738 | 199,276 |
| 2025-03-12 | 6.650 | 6.670 | 6.480 | 6.550 | 5.416 | 101,980 |
| 2025-03-11 | 6.570 | 6.730 | 6.390 | 6.610 | 5.465 | 169,199 |
| 2025-03-10 | 6.590 | 6.650 | 6.450 | 6.530 | 5.399 | 33,760 |
| 2025-03-07 | 6.450 | 6.600 | 6.370 | 6.590 | 5.449 | 41,132 |
| 2025-03-06 | 6.350 | 6.410 | 6.260 | 6.390 | 5.283 | 67,678 |
| 2025-03-05 | 6.330 | 6.350 | 6.220 | 6.350 | 5.250 | 57,062 |
| 2025-02-28 | 6.370 | 6.470 | 6.360 | 6.360 | 5.184 | 56,992 |
| 2025-02-27 | 6.350 | 6.440 | 6.330 | 6.440 | 5.249 | 73,828 |
| 2025-02-26 | 6.430 | 6.440 | 6.330 | 6.440 | 5.249 | 60,102 |
| 2025-02-25 | 6.350 | 6.490 | 6.350 | 6.360 | 5.184 | 109,619 |
| 2025-02-24 | 6.480 | 6.550 | 6.350 | 6.490 | 5.290 | 101,730 |
| 2025-02-21 | 6.550 | 6.640 | 6.400 | 6.460 | 5.265 | 43,915 |
| 2025-02-20 | 6.500 | 6.560 | 6.380 | 6.550 | 5.339 | 35,715 |
| 2025-02-19 | 6.500 | 6.500 | 6.300 | 6.500 | 5.298 | 114,947 |
| 2025-02-18 | 6.450 | 6.500 | 6.400 | 6.500 | 5.298 | 66,695 |
| 2025-02-17 | 6.450 | 6.450 | 6.330 | 6.410 | 5.225 | 32,162 |
| 2025-02-14 | 6.380 | 6.380 | 6.270 | 6.380 | 5.200 | 79,588 |
| 2025-02-13 | 6.340 | 6.340 | 6.260 | 6.270 | 5.111 | 74,260 |
| 2025-02-12 | 6.350 | 6.410 | 6.270 | 6.310 | 5.143 | 107,512 |
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.