Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda (BVMF:AZPL11)
Brazil · Delayed Price · Currency is BRL 7.70
-0.08 (-1.03%)
At close: Sep 1, 2025
BVMF:AZPL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.67 | 7.67 | 7.59 | 7.65 | - | -0.26% | 28,893 |
| Sep 8, 2025 | 7.69 | 7.71 | 7.60 | 7.67 | - | -0.26% | 29,425 |
| Sep 5, 2025 | 7.69 | 7.69 | 7.60 | 7.69 | - | 0.39% | 26,523 |
| Sep 4, 2025 | 7.63 | 7.66 | 7.52 | 7.66 | - | 0.26% | 49,806 |
| Sep 3, 2025 | 7.69 | 7.70 | 7.52 | 7.64 | - | -0.78% | 90,800 |
| Sep 2, 2025 | 7.70 | 7.71 | 7.62 | 7.70 | - | -1.03% | 44,604 |
| Sep 1, 2025 | 7.58 | 7.81 | 7.56 | 7.78 | - | 1.70% | 45,689 |
| Aug 29, 2025 | 7.69 | 7.73 | 7.58 | 7.65 | - | 0.39% | 47,004 |
| Aug 28, 2025 | 7.69 | 7.69 | 7.55 | 7.62 | - | 0.13% | 23,212 |
| Aug 27, 2025 | 7.60 | 7.66 | 7.53 | 7.61 | - | 0.13% | 34,371 |
| Aug 26, 2025 | 7.62 | 7.62 | 7.53 | 7.60 | - | -0.26% | 61,083 |
| Aug 25, 2025 | 7.65 | 7.75 | 7.57 | 7.62 | - | 0.26% | 44,755 |
| Aug 22, 2025 | 7.51 | 7.61 | 7.51 | 7.60 | - | 0.13% | 75,538 |
| Aug 21, 2025 | 7.61 | 7.67 | 7.59 | 7.59 | - | -0.78% | 34,994 |
| Aug 20, 2025 | 7.66 | 7.66 | 7.59 | 7.65 | - | 0.53% | 10,534 |
| Aug 19, 2025 | 7.66 | 7.71 | 7.59 | 7.61 | - | -1.17% | 33,400 |
| Aug 18, 2025 | 7.59 | 7.70 | 7.58 | 7.70 | - | - | 22,834 |
| Aug 15, 2025 | 7.58 | 7.70 | 7.58 | 7.70 | - | 0.92% | 27,235 |
| Aug 14, 2025 | 7.61 | 7.63 | 7.57 | 7.63 | - | 0.26% | 26,255 |
| Aug 13, 2025 | 7.62 | 7.65 | 7.53 | 7.61 | - | -0.13% | 642,518 |
| Aug 12, 2025 | 7.60 | 7.65 | 7.57 | 7.62 | - | - | 973,079 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.52 | 7.62 | - | 0.40% | 337,713 |
| Aug 8, 2025 | 7.56 | 7.59 | 7.50 | 7.59 | - | 0.80% | 48,417 |
| Aug 7, 2025 | 7.53 | 7.56 | 7.45 | 7.53 | - | 1.07% | 36,717 |
| Aug 6, 2025 | 7.50 | 7.58 | 7.45 | 7.45 | - | -0.67% | 34,985 |
| Aug 5, 2025 | 7.50 | 7.59 | 7.46 | 7.50 | - | -0.53% | 40,290 |
| Aug 4, 2025 | 7.59 | 7.59 | 7.47 | 7.54 | - | 0.40% | 32,942 |
| Aug 1, 2025 | 7.42 | 7.69 | 7.42 | 7.51 | - | -0.53% | 58,990 |
| Jul 31, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | - | 1.62% | 184,226 |
| Jul 30, 2025 | 7.43 | 7.53 | 7.43 | 7.43 | - | -2.24% | 163,667 |
| Jul 29, 2025 | 7.60 | 7.60 | 7.51 | 7.60 | - | 0.93% | 19,550 |
| Jul 28, 2025 | 7.64 | 7.67 | 7.52 | 7.53 | - | -1.44% | 85,294 |
| Jul 25, 2025 | 7.64 | 7.65 | 7.56 | 7.64 | - | - | 37,889 |
| Jul 24, 2025 | 7.49 | 7.64 | 7.49 | 7.64 | - | 1.60% | 17,001 |
| Jul 23, 2025 | 7.59 | 7.65 | 7.51 | 7.52 | - | -1.05% | 70,679 |
| Jul 22, 2025 | 7.57 | 7.60 | 7.53 | 7.60 | - | 0.93% | 45,866 |
| Jul 21, 2025 | 7.68 | 7.69 | 7.49 | 7.53 | - | -0.26% | 95,718 |
| Jul 18, 2025 | 7.50 | 7.57 | 7.43 | 7.55 | - | 0.67% | 46,240 |
| Jul 17, 2025 | 7.61 | 7.62 | 7.50 | 7.50 | - | -0.66% | 75,186 |
| Jul 16, 2025 | 7.56 | 7.66 | 7.53 | 7.55 | - | -0.92% | 56,965 |
| Jul 15, 2025 | 7.64 | 7.64 | 7.55 | 7.62 | - | - | 20,526 |
| Jul 14, 2025 | 7.52 | 7.66 | 7.52 | 7.62 | - | 1.33% | 20,181 |
| Jul 11, 2025 | 7.52 | 7.63 | 7.45 | 7.52 | - | -0.92% | 33,170 |
| Jul 10, 2025 | 7.52 | 7.59 | 7.42 | 7.59 | - | 0.66% | 43,042 |
| Jul 9, 2025 | 7.60 | 7.67 | 7.48 | 7.54 | - | -0.66% | 48,003 |
| Jul 8, 2025 | 7.40 | 7.60 | 7.40 | 7.59 | - | 0.80% | 56,192 |
| Jul 7, 2025 | 7.65 | 7.65 | 7.46 | 7.53 | - | -0.40% | 91,070 |
| Jul 4, 2025 | 7.38 | 7.56 | 7.37 | 7.56 | - | 2.44% | 31,422 |
| Jul 3, 2025 | 7.37 | 7.44 | 7.31 | 7.38 | - | 1.23% | 24,841 |
| Jul 2, 2025 | 7.35 | 7.43 | 7.25 | 7.29 | - | -0.27% | 41,092 |