Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda (BVMF:AZPL11)
Brazil · Delayed Price · Currency is BRL 7.66
-0.02 (-0.26%)
At close: Apr 15, 2026
BVMF:AZPL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.68 | 7.68 | 7.62 | 7.66 | 7.66 | -0.26% | 33,653 |
| Apr 14, 2026 | 7.70 | 7.70 | 7.60 | 7.68 | 7.68 | -0.26% | 70,934 |
| Apr 13, 2026 | 7.69 | 7.70 | 7.66 | 7.70 | 7.70 | 0.13% | 14,466 |
| Apr 10, 2026 | 7.70 | 7.70 | 7.65 | 7.69 | 7.69 | - | 15,645 |
| Apr 9, 2026 | 7.72 | 7.72 | 7.62 | 7.69 | 7.69 | -0.13% | 34,116 |
| Apr 8, 2026 | 7.70 | 7.73 | 7.66 | 7.70 | 7.70 | - | 18,593 |
| Apr 7, 2026 | 7.69 | 7.74 | 7.62 | 7.70 | 7.70 | -0.26% | 93,546 |
| Apr 6, 2026 | 7.80 | 8.15 | 7.64 | 7.72 | 7.72 | -1.03% | 32,583 |
| Apr 2, 2026 | 7.72 | 7.80 | 7.69 | 7.80 | 7.80 | 1.04% | 31,719 |
| Apr 1, 2026 | 7.76 | 7.80 | 7.63 | 7.72 | 7.72 | -1.03% | 52,179 |
| Mar 31, 2026 | 7.62 | 7.80 | 7.59 | 7.80 | 7.73 | 2.63% | 61,365 |
| Mar 30, 2026 | 7.60 | 7.60 | 7.52 | 7.60 | 7.53 | - | 85,754 |
| Mar 27, 2026 | 7.62 | 7.63 | 7.50 | 7.60 | 7.53 | -0.65% | 166,363 |
| Mar 26, 2026 | 7.65 | 7.66 | 7.34 | 7.65 | 7.58 | -0.39% | 186,439 |
| Mar 25, 2026 | 7.64 | 7.68 | 7.58 | 7.68 | 7.61 | 0.39% | 51,030 |
| Mar 24, 2026 | 7.68 | 7.68 | 7.64 | 7.65 | 7.58 | -0.39% | 14,465 |
| Mar 23, 2026 | 7.66 | 7.68 | 7.63 | 7.68 | 7.61 | 0.13% | 29,178 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.60 | 7.67 | 7.60 | - | 32,000 |
| Mar 19, 2026 | 7.66 | 7.67 | 7.61 | 7.67 | 7.60 | 0.39% | 12,287 |
| Mar 18, 2026 | 7.62 | 7.64 | 7.59 | 7.64 | 7.57 | -0.13% | 20,279 |
| Mar 17, 2026 | 7.64 | 7.65 | 7.56 | 7.65 | 7.58 | 0.13% | 46,100 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.50 | 7.64 | 7.57 | -0.26% | 119,595 |
| Mar 13, 2026 | 7.67 | 7.68 | 7.63 | 7.66 | 7.59 | -0.13% | 14,943 |
| Mar 12, 2026 | 7.67 | 7.67 | 7.63 | 7.67 | 7.60 | 0.26% | 9,954 |
| Mar 11, 2026 | 7.67 | 7.67 | 7.61 | 7.65 | 7.58 | -0.26% | 486,501 |
| Mar 10, 2026 | 7.65 | 7.67 | 7.60 | 7.67 | 7.60 | 0.26% | 20,809 |
| Mar 9, 2026 | 7.66 | 7.66 | 7.62 | 7.65 | 7.58 | - | 8,161 |
| Mar 6, 2026 | 7.70 | 7.70 | 7.56 | 7.65 | 7.58 | -0.39% | 62,961 |
| Mar 5, 2026 | 7.69 | 7.70 | 7.65 | 7.68 | 7.61 | -0.13% | 20,096 |
| Mar 4, 2026 | 7.68 | 7.69 | 7.62 | 7.69 | 7.62 | 0.13% | 70,373 |
| Mar 3, 2026 | 7.68 | 7.68 | 7.61 | 7.68 | 7.61 | - | 72,533 |
| Mar 2, 2026 | 7.68 | 7.68 | 7.60 | 7.68 | 7.61 | -0.26% | 47,080 |
| Feb 27, 2026 | 7.69 | 7.70 | 7.63 | 7.70 | 7.55 | 0.52% | 41,927 |
| Feb 26, 2026 | 7.68 | 7.69 | 7.66 | 7.66 | 7.51 | -0.26% | 44,856 |
| Feb 25, 2026 | 7.70 | 7.71 | 7.66 | 7.68 | 7.53 | -0.26% | 59,255 |
| Feb 24, 2026 | 7.68 | 7.72 | 7.67 | 7.70 | 7.55 | - | 44,984 |
| Feb 23, 2026 | 7.67 | 7.72 | 7.67 | 7.70 | 7.55 | 0.13% | 23,542 |
| Feb 20, 2026 | 7.72 | 7.72 | 7.67 | 7.69 | 7.54 | -0.39% | 27,896 |
| Feb 19, 2026 | 7.70 | 7.72 | 7.67 | 7.72 | 7.57 | 0.26% | 1,316,165 |
| Feb 18, 2026 | 7.71 | 7.71 | 7.68 | 7.70 | 7.55 | -0.13% | 3,666 |
| Feb 13, 2026 | 7.70 | 7.71 | 7.66 | 7.71 | 7.56 | 0.26% | 1,575,596 |
| Feb 12, 2026 | 7.71 | 7.71 | 7.66 | 7.69 | 7.54 | -0.13% | 39,553 |
| Feb 11, 2026 | 7.69 | 7.70 | 7.67 | 7.70 | 7.55 | 0.13% | 14,068 |
| Feb 10, 2026 | 7.70 | 7.70 | 7.66 | 7.69 | 7.54 | - | 35,977 |
| Feb 9, 2026 | 7.68 | 7.70 | 7.64 | 7.69 | 7.54 | -0.13% | 54,261 |
| Feb 6, 2026 | 7.70 | 7.70 | 7.67 | 7.70 | 7.55 | 0.13% | 27,410 |
| Feb 5, 2026 | 7.68 | 7.72 | 7.67 | 7.69 | 7.54 | -0.13% | 22,948 |
| Feb 4, 2026 | 7.72 | 7.72 | 7.68 | 7.70 | 7.55 | - | 12,072 |
| Feb 3, 2026 | 7.70 | 7.72 | 7.66 | 7.70 | 7.55 | 0.13% | 23,302 |
| Feb 2, 2026 | 7.68 | 7.72 | 7.66 | 7.69 | 7.54 | -0.13% | 18,838 |