Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda (BVMF:AZPL11)
Brazil · Delayed Price · Currency is BRL 7.64
-0.06 (-0.78%)
Last updated: May 14, 2026, 5:00 PM GMT-3
BVMF:AZPL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -0.78% | 17,928 |
| May 13, 2026 | 7.69 | 7.70 | 7.64 | 7.70 | 7.70 | - | 27,019 |
| May 12, 2026 | 7.66 | 7.70 | 7.65 | 7.70 | 7.70 | 0.13% | 22,291 |
| May 11, 2026 | 7.72 | 7.72 | 7.64 | 7.69 | 7.69 | -0.13% | 43,267 |
| May 8, 2026 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | -0.77% | 22,989 |
| May 7, 2026 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 0.52% | 36,102 |
| May 6, 2026 | 7.68 | 7.72 | 7.68 | 7.72 | 7.72 | 0.26% | 2,936 |
| May 5, 2026 | 7.70 | 7.70 | 7.64 | 7.70 | 7.70 | - | 32,549 |
| May 4, 2026 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | 0.39% | 50,174 |
| Apr 30, 2026 | 7.66 | 7.69 | 7.65 | 7.67 | 7.60 | -0.13% | 270,530 |
| Apr 29, 2026 | 7.68 | 7.69 | 7.64 | 7.68 | 7.61 | - | 17,082 |
| Apr 28, 2026 | 7.71 | 7.71 | 7.64 | 7.68 | 7.61 | -0.39% | 26,044 |
| Apr 27, 2026 | 7.67 | 7.72 | 7.64 | 7.71 | 7.64 | 0.26% | 21,577 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.63 | 7.69 | 7.62 | -0.13% | 49,505 |
| Apr 23, 2026 | 7.63 | 7.70 | 7.57 | 7.70 | 7.63 | 1.32% | 63,955 |
| Apr 22, 2026 | 7.65 | 7.69 | 7.56 | 7.60 | 7.53 | -1.30% | 94,924 |
| Apr 20, 2026 | 7.74 | 7.74 | 7.66 | 7.70 | 7.63 | -0.39% | 23,043 |
| Apr 17, 2026 | 7.68 | 7.73 | 7.67 | 7.73 | 7.66 | 0.39% | 23,680 |
| Apr 16, 2026 | 7.62 | 7.70 | 7.60 | 7.70 | 7.63 | 0.52% | 43,788 |
| Apr 15, 2026 | 7.68 | 7.68 | 7.62 | 7.66 | 7.59 | -0.26% | 33,653 |
| Apr 14, 2026 | 7.70 | 7.70 | 7.60 | 7.68 | 7.61 | -0.26% | 70,993 |
| Apr 13, 2026 | 7.69 | 7.70 | 7.66 | 7.70 | 7.63 | 0.13% | 14,469 |
| Apr 10, 2026 | 7.70 | 7.70 | 7.65 | 7.69 | 7.62 | - | 16,725 |
| Apr 9, 2026 | 7.72 | 7.72 | 7.62 | 7.69 | 7.62 | -0.13% | 34,176 |
| Apr 8, 2026 | 7.70 | 7.73 | 7.66 | 7.70 | 7.63 | - | 18,645 |
| Apr 7, 2026 | 7.69 | 7.74 | 7.62 | 7.70 | 7.63 | -0.26% | 94,145 |
| Apr 6, 2026 | 7.80 | 8.15 | 7.64 | 7.72 | 7.65 | -1.03% | 33,623 |
| Apr 2, 2026 | 7.72 | 7.80 | 7.69 | 7.80 | 7.72 | 1.04% | 31,729 |
| Apr 1, 2026 | 7.76 | 7.80 | 7.63 | 7.72 | 7.65 | -1.03% | 52,179 |
| Mar 31, 2026 | 7.62 | 7.80 | 7.59 | 7.80 | 7.65 | 2.63% | 61,365 |
| Mar 30, 2026 | 7.60 | 7.60 | 7.52 | 7.60 | 7.45 | - | 86,357 |
| Mar 27, 2026 | 7.62 | 7.63 | 7.50 | 7.60 | 7.45 | -0.65% | 166,373 |
| Mar 26, 2026 | 7.65 | 7.66 | 7.34 | 7.65 | 7.50 | -0.39% | 186,518 |
| Mar 25, 2026 | 7.64 | 7.68 | 7.58 | 7.68 | 7.53 | 0.39% | 55,994 |
| Mar 24, 2026 | 7.68 | 7.68 | 7.64 | 7.65 | 7.50 | -0.39% | 14,579 |
| Mar 23, 2026 | 7.66 | 7.68 | 7.63 | 7.68 | 7.53 | 0.13% | 29,235 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.60 | 7.67 | 7.52 | - | 32,107 |
| Mar 19, 2026 | 7.66 | 7.67 | 7.61 | 7.67 | 7.52 | 0.39% | 12,348 |
| Mar 18, 2026 | 7.62 | 7.64 | 7.59 | 7.64 | 7.49 | -0.13% | 20,326 |
| Mar 17, 2026 | 7.64 | 7.65 | 7.56 | 7.65 | 7.50 | 0.13% | 47,271 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.50 | 7.64 | 7.49 | -0.26% | 120,649 |
| Mar 13, 2026 | 7.67 | 7.68 | 7.63 | 7.66 | 7.51 | -0.13% | 15,071 |
| Mar 12, 2026 | 7.67 | 7.67 | 7.63 | 7.67 | 7.52 | 0.26% | 10,007 |
| Mar 11, 2026 | 7.67 | 7.67 | 7.61 | 7.65 | 7.50 | -0.26% | 486,508 |
| Mar 10, 2026 | 7.65 | 7.67 | 7.60 | 7.67 | 7.52 | 0.26% | 20,875 |
| Mar 9, 2026 | 7.66 | 7.66 | 7.62 | 7.65 | 7.50 | - | 8,313 |
| Mar 6, 2026 | 7.70 | 7.70 | 7.56 | 7.65 | 7.50 | -0.39% | 62,961 |
| Mar 5, 2026 | 7.69 | 7.70 | 7.65 | 7.68 | 7.53 | -0.13% | 20,096 |
| Mar 4, 2026 | 7.68 | 7.69 | 7.62 | 7.69 | 7.54 | 0.13% | 70,373 |
| Mar 3, 2026 | 7.68 | 7.68 | 7.61 | 7.68 | 7.53 | - | 72,533 |