Az Quest Sole Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro - Imobiliario (BVMF:AAZQ11)
Brazil · Delayed Price · Currency is BRL 8.18
+0.12 (1.49%)
At close: Apr 2, 2026
BVMF:AAZQ11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.07 | 8.23 | 8.05 | 8.18 | 8.18 | 1.49% | 52,125 |
| Apr 1, 2026 | 8.13 | 8.17 | 8.00 | 8.06 | 8.06 | -2.30% | 56,383 |
| Mar 31, 2026 | 8.28 | 8.28 | 8.16 | 8.25 | 8.14 | 0.12% | 48,601 |
| Mar 30, 2026 | 8.25 | 8.28 | 8.18 | 8.24 | 8.13 | -0.12% | 57,250 |
| Mar 27, 2026 | 8.19 | 8.26 | 8.14 | 8.25 | 8.14 | 1.10% | 24,316 |
| Mar 26, 2026 | 8.20 | 8.20 | 8.09 | 8.16 | 8.05 | -0.24% | 49,436 |
| Mar 25, 2026 | 8.15 | 8.19 | 8.11 | 8.18 | 8.07 | 0.99% | 36,166 |
| Mar 24, 2026 | 8.08 | 8.16 | 8.06 | 8.10 | 7.99 | 0.50% | 20,223 |
| Mar 23, 2026 | 8.10 | 8.11 | 8.02 | 8.06 | 7.95 | 0.62% | 27,327 |
| Mar 20, 2026 | 7.97 | 8.10 | 7.97 | 8.01 | 7.90 | 0.50% | 58,061 |
| Mar 19, 2026 | 8.03 | 8.17 | 7.94 | 7.97 | 7.86 | -1.73% | 99,707 |
| Mar 18, 2026 | 8.09 | 8.13 | 8.05 | 8.11 | 8.00 | 0.25% | 59,194 |
| Mar 17, 2026 | 8.10 | 8.12 | 8.06 | 8.09 | 7.98 | -0.12% | 39,229 |
| Mar 16, 2026 | 8.17 | 8.17 | 8.08 | 8.10 | 7.99 | -0.12% | 46,903 |
| Mar 13, 2026 | 8.12 | 8.16 | 8.08 | 8.11 | 8.00 | 0.37% | 55,813 |
| Mar 12, 2026 | 8.15 | 8.15 | 8.04 | 8.08 | 7.97 | -0.49% | 22,961 |
| Mar 11, 2026 | 8.06 | 8.13 | 8.02 | 8.12 | 8.01 | 0.74% | 35,294 |
| Mar 10, 2026 | 7.95 | 8.15 | 7.95 | 8.06 | 7.95 | 0.88% | 59,064 |
| Mar 9, 2026 | 8.11 | 8.11 | 7.93 | 7.99 | 7.88 | -1.96% | 103,477 |
| Mar 6, 2026 | 8.14 | 8.16 | 8.10 | 8.15 | 8.04 | -0.12% | 51,622 |
| Mar 5, 2026 | 8.19 | 8.22 | 8.10 | 8.16 | 8.05 | -0.37% | 61,712 |
| Mar 4, 2026 | 8.16 | 8.19 | 8.13 | 8.19 | 8.08 | 0.12% | 52,841 |
| Mar 3, 2026 | 8.24 | 8.28 | 8.16 | 8.18 | 8.07 | -0.73% | 88,204 |
| Mar 2, 2026 | 8.40 | 8.40 | 8.21 | 8.24 | 8.13 | -1.90% | 112,284 |
| Feb 27, 2026 | 8.44 | 8.44 | 8.36 | 8.40 | 8.18 | 0.60% | 97,063 |
| Feb 26, 2026 | 8.41 | 8.44 | 8.35 | 8.35 | 8.14 | -0.71% | 81,693 |
| Feb 25, 2026 | 8.45 | 8.45 | 8.38 | 8.41 | 8.19 | 0.48% | 54,080 |
| Feb 24, 2026 | 8.40 | 8.43 | 8.33 | 8.37 | 8.16 | -0.36% | 85,176 |
| Feb 23, 2026 | 8.39 | 8.43 | 8.38 | 8.40 | 8.18 | -0.24% | 51,524 |
| Feb 20, 2026 | 8.43 | 8.47 | 8.38 | 8.42 | 8.20 | -0.12% | 40,398 |
| Feb 19, 2026 | 8.38 | 8.43 | 8.35 | 8.43 | 8.21 | 0.60% | 38,283 |
| Feb 18, 2026 | 8.35 | 8.38 | 8.30 | 8.38 | 8.16 | 0.36% | 61,525 |
| Feb 13, 2026 | 8.39 | 8.40 | 8.30 | 8.35 | 8.14 | 0.60% | 59,178 |
| Feb 12, 2026 | 8.32 | 8.38 | 8.30 | 8.30 | 8.09 | - | 45,326 |
| Feb 11, 2026 | 8.38 | 8.39 | 8.30 | 8.30 | 8.09 | -0.12% | 42,071 |
| Feb 10, 2026 | 8.40 | 8.41 | 8.31 | 8.31 | 8.10 | -0.72% | 38,042 |
| Feb 9, 2026 | 8.36 | 8.44 | 8.30 | 8.37 | 8.16 | -0.36% | 57,560 |
| Feb 6, 2026 | 8.45 | 8.45 | 8.37 | 8.40 | 8.18 | -0.47% | 42,608 |
| Feb 5, 2026 | 8.33 | 8.50 | 8.29 | 8.44 | 8.22 | 1.32% | 234,389 |
| Feb 4, 2026 | 8.38 | 8.38 | 8.32 | 8.33 | 8.12 | - | 85,427 |
| Feb 3, 2026 | 8.39 | 8.44 | 8.31 | 8.33 | 8.12 | -0.72% | 154,634 |
| Feb 2, 2026 | 8.52 | 8.52 | 8.16 | 8.39 | 8.17 | -2.67% | 99,736 |
| Jan 30, 2026 | 8.56 | 8.67 | 8.56 | 8.62 | 8.30 | - | 101,292 |
| Jan 29, 2026 | 8.61 | 8.67 | 8.57 | 8.62 | 8.30 | 0.12% | 98,289 |
| Jan 28, 2026 | 8.61 | 8.70 | 8.60 | 8.61 | 8.29 | - | 103,925 |
| Jan 27, 2026 | 8.60 | 8.63 | 8.56 | 8.61 | 8.29 | 0.35% | 133,708 |
| Jan 26, 2026 | 8.55 | 8.60 | 8.51 | 8.58 | 8.26 | 0.70% | 134,321 |
| Jan 23, 2026 | 8.50 | 8.52 | 8.47 | 8.52 | 8.20 | 0.59% | 71,523 |
| Jan 22, 2026 | 8.50 | 8.50 | 8.44 | 8.47 | 8.15 | 0.59% | 43,078 |
| Jan 21, 2026 | 8.39 | 8.53 | 8.38 | 8.42 | 8.10 | 0.36% | 123,191 |