Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6.370 | 6.490 | 6.340 | 6.360 | 5.184 | 48,271 |
| 2025-02-10 | 6.450 | 6.480 | 6.360 | 6.360 | 5.184 | 11,941 |
| 2025-02-07 | 6.370 | 6.500 | 6.300 | 6.450 | 5.257 | 66,588 |
| 2025-02-06 | 6.400 | 6.450 | 6.350 | 6.370 | 5.192 | 27,600 |
| 2025-02-05 | 6.400 | 6.420 | 6.330 | 6.400 | 5.217 | 111,533 |
| 2025-02-04 | 6.300 | 6.490 | 6.300 | 6.420 | 5.233 | 45,022 |
| 2025-02-03 | 6.330 | 6.450 | 6.250 | 6.450 | 5.257 | 50,359 |
| 2025-01-31 | 6.360 | 6.480 | 6.340 | 6.340 | 5.094 | 82,382 |
| 2025-01-30 | 6.350 | 6.470 | 6.330 | 6.360 | 5.110 | 48,287 |
| 2025-01-29 | 6.360 | 6.430 | 6.320 | 6.350 | 5.102 | 75,922 |
| 2025-01-28 | 6.430 | 6.450 | 6.360 | 6.360 | 5.110 | 68,893 |
| 2025-01-27 | 6.400 | 6.430 | 6.390 | 6.400 | 5.142 | 83,456 |
| 2025-01-24 | 6.410 | 6.440 | 6.400 | 6.400 | 5.142 | 73,715 |
| 2025-01-23 | 6.530 | 6.530 | 6.390 | 6.420 | 5.159 | 74,365 |
| 2025-01-22 | 6.540 | 6.560 | 6.410 | 6.420 | 5.159 | 101,066 |
| 2025-01-21 | 6.540 | 6.540 | 6.410 | 6.500 | 5.223 | 64,667 |
| 2025-01-20 | 6.530 | 6.550 | 6.400 | 6.550 | 5.263 | 60,611 |
| 2025-01-17 | 6.450 | 6.540 | 6.390 | 6.460 | 5.191 | 34,729 |
| 2025-01-16 | 6.400 | 6.450 | 6.390 | 6.450 | 5.183 | 108,811 |
| 2025-01-15 | 6.390 | 6.500 | 6.370 | 6.400 | 5.142 | 86,606 |
| 2025-01-14 | 6.490 | 6.520 | 6.410 | 6.410 | 5.151 | 69,827 |
| 2025-01-13 | 6.600 | 6.600 | 6.500 | 6.500 | 5.223 | 169,831 |
| 2025-01-10 | 6.690 | 6.750 | 6.510 | 6.540 | 5.255 | 37,419 |
| 2025-01-09 | 6.510 | 6.700 | 6.500 | 6.700 | 5.384 | 57,041 |
| 2025-01-08 | 6.510 | 6.690 | 6.470 | 6.560 | 5.271 | 92,538 |
| 2025-01-07 | 6.560 | 6.590 | 6.500 | 6.500 | 5.223 | 64,937 |
| 2025-01-06 | 6.600 | 6.690 | 6.510 | 6.560 | 5.271 | 97,406 |
| 2025-01-03 | 6.530 | 6.800 | 6.530 | 6.550 | 5.263 | 40,574 |
| 2025-01-02 | 6.770 | 6.900 | 6.500 | 6.500 | 5.223 | 57,985 |
| 2024-12-30 | 6.700 | 6.900 | 6.640 | 6.700 | 5.309 | 32,568 |
| 2024-12-27 | 6.660 | 6.930 | 6.630 | 6.700 | 5.309 | 48,704 |
| 2024-12-26 | 6.670 | 6.870 | 6.560 | 6.660 | 5.277 | 99,163 |
| 2024-12-23 | 6.550 | 6.690 | 6.550 | 6.690 | 5.301 | 148,873 |
| 2024-12-20 | 6.640 | 6.640 | 6.540 | 6.590 | 5.222 | 125,715 |
| 2024-12-19 | 6.640 | 6.640 | 6.510 | 6.580 | 5.214 | 96,688 |
| 2024-12-18 | 6.670 | 6.710 | 6.570 | 6.570 | 5.206 | 140,177 |
| 2024-12-17 | 6.830 | 6.830 | 6.630 | 6.660 | 5.277 | 89,418 |
| 2024-12-16 | 6.630 | 6.890 | 6.630 | 6.850 | 5.428 | 159,615 |
| 2024-12-13 | 6.790 | 6.930 | 6.380 | 6.650 | 5.269 | 148,895 |
| 2024-12-12 | 6.850 | 6.860 | 6.720 | 6.790 | 5.380 | 99,809 |
| 2024-12-11 | 6.870 | 6.960 | 6.800 | 6.820 | 5.404 | 106,756 |
| 2024-12-10 | 6.930 | 6.990 | 6.850 | 6.860 | 5.436 | 111,254 |
| 2024-12-09 | 7.070 | 7.070 | 6.890 | 6.910 | 5.475 | 76,455 |
| 2024-12-06 | 7.000 | 7.070 | 6.960 | 7.000 | 5.547 | 42,029 |
| 2024-12-05 | 6.920 | 7.080 | 6.920 | 7.010 | 5.555 | 76,304 |
| 2024-12-04 | 7.300 | 7.300 | 6.960 | 7.010 | 5.555 | 77,945 |
| 2024-12-03 | 7.470 | 7.540 | 7.200 | 7.300 | 5.784 | 88,588 |
| 2024-12-02 | 6.930 | 7.490 | 6.930 | 7.490 | 5.935 | 135,244 |
| 2024-11-29 | 7.130 | 7.350 | 6.980 | 7.060 | 5.529 | 88,588 |
| 2024-11-28 | 7.300 | 7.300 | 7.000 | 7.130 | 5.584 | 124,828 |
| 2024-11-27 | 7.110 | 7.290 | 7.090 | 7.120 | 5.576 | 87,697 |
| 2024-11-26 | 7.140 | 7.230 | 7.120 | 7.190 | 5.631 | 77,988 |
| 2024-11-25 | 7.120 | 7.290 | 7.100 | 7.130 | 5.584 | 67,880 |
| 2024-11-22 | 7.190 | 7.360 | 7.100 | 7.110 | 5.568 | 94,082 |
| 2024-11-21 | 7.140 | 7.450 | 7.050 | 7.190 | 5.631 | 71,503 |
| 2024-11-19 | 7.220 | 7.300 | 7.050 | 7.140 | 5.592 | 78,166 |
| 2024-11-18 | 7.120 | 7.500 | 7.080 | 7.220 | 5.655 | 45,461 |
| 2024-11-14 | 7.200 | 7.880 | 7.010 | 7.100 | 5.561 | 151,991 |
| 2024-11-13 | 7.180 | 7.180 | 6.950 | 7.070 | 5.537 | 63,407 |
| 2024-11-12 | 7.050 | 7.220 | 7.020 | 7.020 | 5.498 | 59,555 |
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.