Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7.060 | 7.150 | 7.040 | 7.060 | 5.529 | 51,299 |
| 2024-11-08 | 7.060 | 7.290 | 7.060 | 7.060 | 5.529 | 49,767 |
| 2024-11-07 | 7.050 | 7.290 | 7.030 | 7.070 | 5.537 | 76,628 |
| 2024-11-06 | 7.300 | 7.300 | 7.000 | 7.050 | 5.521 | 65,279 |
| 2024-11-05 | 7.030 | 7.300 | 6.910 | 7.300 | 5.717 | 54,140 |
| 2024-11-04 | 7.170 | 7.170 | 7.030 | 7.070 | 5.537 | 50,753 |
| 2024-11-01 | 7.590 | 7.590 | 6.870 | 7.100 | 5.561 | 134,600 |
| 2024-10-31 | 7.330 | 7.450 | 7.150 | 7.450 | 5.770 | 68,398 |
| 2024-10-30 | 7.100 | 7.290 | 7.100 | 7.250 | 5.616 | 44,784 |
| 2024-10-29 | 7.100 | 7.200 | 7.050 | 7.200 | 5.577 | 83,129 |
| 2024-10-28 | 7.090 | 7.280 | 7.060 | 7.100 | 5.499 | 35,630 |
| 2024-10-25 | 7.450 | 7.450 | 7.030 | 7.080 | 5.484 | 57,528 |
| 2024-10-24 | 7.100 | 7.490 | 7.000 | 7.440 | 5.763 | 102,935 |
| 2024-10-23 | 7.100 | 7.110 | 6.910 | 7.100 | 5.499 | 80,366 |
| 2024-10-22 | 7.100 | 7.100 | 6.920 | 6.950 | 5.383 | 104,321 |
| 2024-10-21 | 7.110 | 7.390 | 7.050 | 7.200 | 5.577 | 99,378 |
| 2024-10-18 | 7.300 | 7.480 | 6.800 | 7.100 | 5.499 | 265,678 |
| 2024-10-17 | 7.290 | 7.500 | 7.130 | 7.260 | 5.623 | 84,849 |
| 2024-10-16 | 7.310 | 7.640 | 7.140 | 7.290 | 5.647 | 124,640 |
| 2024-10-15 | 7.600 | 7.670 | 7.240 | 7.300 | 5.654 | 140,541 |
| 2024-10-14 | 7.900 | 7.900 | 7.560 | 7.600 | 5.887 | 104,123 |
| 2024-10-11 | 7.740 | 7.980 | 7.650 | 7.650 | 5.925 | 40,142 |
| 2024-10-10 | 7.850 | 8.000 | 7.690 | 7.750 | 6.003 | 93,916 |
| 2024-10-09 | 8.020 | 8.180 | 7.860 | 7.880 | 6.104 | 37,533 |
| 2024-10-08 | 8.390 | 8.400 | 7.980 | 7.980 | 6.181 | 47,858 |
| 2024-10-07 | 8.030 | 8.660 | 7.710 | 8.490 | 6.576 | 131,867 |
| 2024-10-04 | 7.590 | 8.140 | 7.590 | 8.040 | 6.227 | 101,291 |
| 2024-10-03 | 7.960 | 8.030 | 7.510 | 7.720 | 5.980 | 49,988 |
| 2024-10-02 | 7.960 | 7.960 | 7.750 | 7.750 | 6.003 | 66,234 |
| 2024-10-01 | 8.020 | 8.130 | 7.820 | 7.960 | 6.166 | 89,591 |
| 2024-09-30 | 8.190 | 8.190 | 7.870 | 8.090 | 6.208 | 20,612 |
| 2024-09-27 | 7.730 | 8.280 | 7.710 | 8.280 | 6.354 | 54,971 |
| 2024-09-26 | 7.900 | 7.900 | 7.660 | 7.730 | 5.932 | 77,000 |
| 2024-09-25 | 7.970 | 7.980 | 7.630 | 7.980 | 6.124 | 91,311 |
| 2024-09-24 | 7.810 | 8.080 | 7.610 | 7.970 | 6.116 | 134,549 |
| 2024-09-23 | 8.190 | 8.370 | 7.570 | 7.660 | 5.878 | 97,669 |
| 2024-09-20 | 8.060 | 8.200 | 7.800 | 7.980 | 6.124 | 94,517 |
| 2024-09-19 | 8.250 | 8.370 | 7.840 | 8.070 | 6.193 | 93,783 |
| 2024-09-18 | 8.340 | 8.480 | 8.230 | 8.230 | 6.316 | 45,760 |
| 2024-09-17 | 8.300 | 8.600 | 8.270 | 8.400 | 6.446 | 77,360 |
| 2024-09-16 | 8.640 | 8.640 | 8.210 | 8.300 | 6.369 | 77,938 |
| 2024-09-13 | 8.300 | 8.650 | 8.270 | 8.600 | 6.599 | 48,979 |
| 2024-09-12 | 8.600 | 8.600 | 8.200 | 8.300 | 6.369 | 62,877 |
| 2024-09-11 | 8.340 | 8.680 | 8.050 | 8.650 | 6.638 | 57,058 |
| 2024-09-10 | 8.630 | 8.880 | 8.200 | 8.330 | 6.392 | 96,810 |
| 2024-09-09 | 8.950 | 8.950 | 8.500 | 8.900 | 6.830 | 54,271 |
| 2024-09-06 | 8.890 | 9.000 | 8.030 | 8.950 | 6.868 | 95,848 |
| 2024-09-05 | 9.360 | 9.900 | 8.450 | 8.890 | 6.822 | 35,134 |
| 2024-09-04 | 10.000 | 10.010 | 9.850 | 9.850 | 7.559 | 5,650 |
← NewerPage 9 of 9 · 529 trading days
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.