Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.230 | 7.260 | 7.170 | 7.260 | 7.260 | 48,506 |
| 2026-10-15 | 7.250 | 7.280 | 7.200 | 7.200 | 7.200 | 79,381 |
| 2026-10-14 | 7.270 | 7.270 | 7.220 | 7.250 | 7.250 | 64,190 |
| 2026-10-13 | 7.270 | 7.270 | 7.220 | 7.250 | 7.250 | 45,479 |
| 2026-10-09 | 7.230 | 7.250 | 7.230 | 7.250 | 7.250 | 40,282 |
| 2026-10-08 | 7.260 | 7.260 | 7.230 | 7.250 | 7.250 | 52,607 |
| 2026-10-07 | 7.280 | 7.280 | 7.220 | 7.260 | 7.260 | 56,703 |
| 2026-10-06 | 7.250 | 7.260 | 7.220 | 7.260 | 7.260 | 47,777 |
| 2026-10-05 | 7.230 | 7.280 | 7.210 | 7.250 | 7.250 | 73,945 |
| 2026-10-02 | 7.250 | 7.250 | 7.170 | 7.250 | 7.250 | 110,459 |
| 2026-10-01 | 7.230 | 7.260 | 7.150 | 7.170 | 7.170 | 69,431 |
| 2026-09-30 | 7.270 | 7.280 | 7.200 | 7.270 | 7.195 | 79,441 |
| 2026-09-29 | 7.290 | 7.290 | 7.230 | 7.270 | 7.195 | 29,206 |
| 2026-09-28 | 7.290 | 7.290 | 7.240 | 7.280 | 7.205 | 19,901 |
| 2026-09-25 | 7.280 | 7.280 | 7.230 | 7.280 | 7.205 | 26,984 |
| 2026-09-24 | 7.270 | 7.270 | 7.220 | 7.270 | 7.195 | 31,738 |
| 2026-09-23 | 7.250 | 7.280 | 7.230 | 7.260 | 7.185 | 12,229 |
| 2026-09-22 | 7.280 | 7.280 | 7.230 | 7.260 | 7.185 | 14,174 |
| 2026-09-21 | 7.250 | 7.270 | 7.210 | 7.270 | 7.195 | 52,608 |
| 2026-09-18 | 7.300 | 7.300 | 7.220 | 7.260 | 7.185 | 34,900 |
| 2026-09-17 | 7.290 | 7.300 | 7.250 | 7.260 | 7.185 | 4,245 |
| 2026-09-16 | 7.280 | 7.280 | 7.230 | 7.260 | 7.185 | 14,036 |
| 2026-09-15 | 7.250 | 7.280 | 7.220 | 7.250 | 7.175 | 19,843 |
| 2026-09-14 | 7.240 | 7.240 | 7.200 | 7.240 | 7.165 | 38,295 |
| 2026-09-11 | 7.320 | 7.320 | 7.240 | 7.240 | 7.165 | 11,949 |
| 2026-09-10 | 7.230 | 7.280 | 7.230 | 7.280 | 7.205 | 19,356 |
| 2026-09-09 | 7.250 | 7.270 | 7.220 | 7.250 | 7.175 | 21,467 |
| 2026-09-08 | 7.280 | 7.310 | 7.230 | 7.250 | 7.175 | 53,659 |
| 2026-09-04 | 7.300 | 7.300 | 7.200 | 7.270 | 7.195 | 82,152 |
| 2026-09-03 | 7.280 | 7.300 | 7.240 | 7.280 | 7.205 | 6,574 |
| 2026-09-02 | 7.280 | 7.290 | 7.230 | 7.280 | 7.205 | 20,577 |
| 2026-09-01 | 7.240 | 7.280 | 7.220 | 7.280 | 7.205 | 24,882 |
| 2026-08-31 | 7.280 | 7.310 | 7.220 | 7.310 | 7.160 | 27,629 |
| 2026-08-28 | 7.250 | 7.320 | 7.230 | 7.240 | 7.092 | 14,765 |
| 2026-08-27 | 7.240 | 7.320 | 7.210 | 7.250 | 7.102 | 47,102 |
| 2026-08-26 | 7.270 | 7.280 | 7.210 | 7.270 | 7.121 | 43,989 |
| 2026-08-25 | 7.240 | 7.300 | 7.240 | 7.260 | 7.111 | 23,441 |
| 2026-08-24 | 7.360 | 7.360 | 7.210 | 7.280 | 7.131 | 109,760 |
| 2026-08-21 | 7.320 | 7.360 | 7.320 | 7.350 | 7.200 | 11,180 |
| 2026-08-20 | 7.330 | 7.350 | 7.310 | 7.350 | 7.200 | 34,162 |
| 2026-08-19 | 7.340 | 7.350 | 7.310 | 7.350 | 7.200 | 44,752 |
| 2026-08-18 | 7.350 | 7.380 | 7.310 | 7.350 | 7.200 | 33,709 |
| 2026-08-17 | 7.350 | 7.360 | 7.310 | 7.350 | 7.200 | 19,330 |
| 2026-08-14 | 7.320 | 7.350 | 7.290 | 7.350 | 7.200 | 34,273 |
| 2026-08-13 | 7.350 | 7.350 | 7.320 | 7.350 | 7.200 | 17,442 |
| 2026-08-12 | 7.380 | 7.380 | 7.290 | 7.360 | 7.209 | 45,179 |
| 2026-08-11 | 7.410 | 7.410 | 7.350 | 7.380 | 7.229 | 28,269 |
| 2026-08-10 | 7.410 | 7.410 | 7.350 | 7.400 | 7.249 | 210,244 |
| 2026-08-07 | 7.380 | 7.400 | 7.360 | 7.400 | 7.249 | 696,516 |
| 2026-08-06 | 7.410 | 7.410 | 7.340 | 7.400 | 7.249 | 23,881 |
| 2026-08-05 | 7.400 | 7.400 | 7.360 | 7.400 | 7.249 | 685,620 |
| 2026-08-04 | 7.360 | 7.400 | 7.300 | 7.400 | 7.249 | 41,997 |
| 2026-08-03 | 7.400 | 7.420 | 7.210 | 7.400 | 7.249 | 623,179 |
| 2026-07-31 | 7.520 | 7.520 | 7.370 | 7.450 | 7.224 | 53,262 |
| 2026-07-30 | 7.520 | 7.520 | 7.330 | 7.500 | 7.273 | 87,215 |
| 2026-07-29 | 7.360 | 7.500 | 7.300 | 7.500 | 7.273 | 67,776 |
| 2026-07-28 | 7.390 | 7.390 | 7.290 | 7.390 | 7.166 | 71,380 |
| 2026-07-27 | 7.370 | 7.390 | 7.350 | 7.370 | 7.147 | 4,817 |
| 2026-07-24 | 7.380 | 7.380 | 7.290 | 7.370 | 7.147 | 45,231 |
| 2026-07-23 | 7.360 | 7.400 | 7.360 | 7.360 | 7.137 | 9,754 |
Page 1 of 9 · 528 trading daysOlder →
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.