Az Quest Panorama Logistica Fundo De Invest Imobiliario Renda (AZPL11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.154083204931 | 6.49 | 6.55 | 6.37 | 72117 | 6.44801713 | FU |
| 4 | -0.17 | -2.54872563718 | 6.67 | 6.93 | 6.37 | 72422 | 6.53426674 | FU |
| 12 | -0.6 | -8.45070422535 | 7.1 | 7.88 | 6.37 | 84593 | 6.86861658 | FU |
| 26 | -3.5 | -35 | 10 | 10.01 | 6.37 | 82628 | 7.2435275 | FU |
| 52 | -3.5 | -35 | 10 | 10.01 | 6.37 | 82628 | 7.2435275 | FU |
| 156 | -3.5 | -35 | 10 | 10.01 | 6.37 | 82628 | 7.2435275 | FU |
| 260 | -3.5 | -35 | 10 | 10.01 | 6.37 | 82628 | 7.2435275 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 6.5 | -0.05 | -0.76 | 6.54 | 6.54 | 6.41 | 64667 |
| 1737408600 | 6.55 | 0.09 | 1.39 | 6.53 | 6.55 | 6.4 | 60611 |
| 1737149400 | 6.46 | 0.01 | 0.16 | 6.45 | 6.54 | 6.39 | 34729 |
| 1737062940 | 6.45 | 0.05 | 0.78 | 6.4 | 6.45 | 6.39 | 108811 |
| 1736976540 | 6.4 | -0.01 | -0.16 | 6.39 | 6.5 | 6.37 | 86606 |
| 1736890140 | 6.41 | -0.09 | -1.38 | 6.49 | 6.5199999 | 6.41 | 69827 |
| 1736803740 | 6.5 | -0.04 | -0.61 | 6.6 | 6.6 | 6.5 | 169831 |
| 1736544540 | 6.54 | -0.16 | -2.39 | 6.69 | 6.75 | 6.51 | 37419 |
| 1736458140 | 6.7 | 0.14 | 2.13 | 6.51 | 6.7 | 6.5 | 57041 |
| 1736371740 | 6.5599999 | 0.06 | 0.92 | 6.51 | 6.69 | 6.47 | 92538 |
| 1736285400 | 6.5 | -0.06 | -0.91 | 6.5599999 | 6.59 | 6.5 | 64937 |
| 1736198940 | 6.5599999 | 0.01 | 0.15 | 6.6 | 6.69 | 6.51 | 97406 |
| 1735939740 | 6.55 | 0.05 | 0.77 | 6.53 | 6.8 | 6.53 | 40574 |
| 1735853400 | 6.5 | -0.2 | -2.99 | 6.77 | 6.9 | 6.5 | 57985 |
| 1735594200 | 6.7 | 0 | 0.00 | 6.7 | 6.9 | 6.64 | 32568 |
| 1735334940 | 6.7 | 0.04 | 0.60 | 6.66 | 6.93 | 6.63 | 48704 |
| 1735248540 | 6.66 | -0.03 | -0.45 | 6.67 | 6.87 | 6.5599999 | 99163 |
| 1734989340 | 6.69 | 0.1 | 1.52 | 6.55 | 6.69 | 6.55 | 148873 |
| 1734730200 | 6.59 | 0.01 | 0.15 | 6.64 | 6.64 | 6.54 | 125715 |
| 1734643800 | 6.58 | 0.01 | 0.15 | 6.64 | 6.64 | 6.51 | 96688 |
| 1734557400 | 6.57 | -0.09 | -1.35 | 6.67 | 6.71 | 6.57 | 140177 |
| 1734470940 | 6.66 | -0.19 | -2.77 | 6.83 | 6.83 | 6.63 | 89418 |
| 1734384540 | 6.85 | 0.2 | 3.01 | 6.63 | 6.89 | 6.63 | 159615 |
| 1734125340 | 6.65 | -0.14 | -2.06 | 6.79 | 6.93 | 6.38 | 148895 |
| 1734039000 | 6.79 | -0.03 | -0.44 | 6.85 | 6.86 | 6.72 | 99809 |
| 1733952540 | 6.82 | -0.04 | -0.58 | 6.87 | 6.96 | 6.8 | 106756 |
| 1733866140 | 6.86 | -0.05 | -0.72 | 6.93 | 6.99 | 6.85 | 111254 |
| 1733779740 | 6.91 | -0.09 | -1.29 | 7.07 | 7.07 | 6.89 | 76455 |
| 1733520600 | 7 | -0.01 | -0.14 | 7 | 7.07 | 6.96 | 39529 |
| 1733434200 | 7.01 | 0 | 0.00 | 6.92 | 7.08 | 6.92 | 76304 |
| 1733347800 | 7.01 | -0.29 | -3.97 | 7.3 | 7.3 | 6.96 | 77945 |
| 1733261340 | 7.3 | -0.19 | -2.54 | 7.47 | 7.54 | 7.2 | 88588 |
| 1733174940 | 7.49 | 0.43 | 6.09 | 6.93 | 7.49 | 6.93 | 135244 |
| 1732915740 | 7.06 | -0.07 | -0.98 | 7.13 | 7.35 | 6.98 | 88588 |
| 1732829400 | 7.13 | 0.01 | 0.14 | 7.3 | 7.3 | 7 | 124828 |
| 1732743000 | 7.12 | -0.07 | -0.97 | 7.11 | 7.29 | 7.09 | 87697 |
| 1732656600 | 7.19 | 0.06 | 0.84 | 7.14 | 7.23 | 7.12 | 77988 |
| 1732570140 | 7.13 | 0.02 | 0.28 | 7.12 | 7.29 | 7.1 | 67880 |
| 1732310940 | 7.11 | -0.08 | -1.11 | 7.19 | 7.36 | 7.1 | 93835 |
| 1732224600 | 7.19 | 0.05 | 0.70 | 7.14 | 7.45 | 7.05 | 71503 |
| 1732051800 | 7.14 | -0.08 | -1.11 | 7.22 | 7.3 | 7.05 | 78166 |
| 1731965340 | 7.22 | 0.12 | 1.69 | 7.12 | 7.5 | 7.08 | 45461 |
| 1731619800 | 7.1 | 0.03 | 0.42 | 7.2 | 7.88 | 7.01 | 151991 |
| 1731533400 | 7.07 | 0.05 | 0.71 | 7.18 | 7.18 | 6.95 | 63407 |
| 1731446940 | 7.02 | -0.04 | -0.57 | 7.05 | 7.22 | 7.02 | 59555 |
| 1731360540 | 7.06 | 0 | 0.00 | 7.06 | 7.15 | 7.04 | 51299 |
| 1731101400 | 7.06 | -0.01 | -0.14 | 7.06 | 7.29 | 7.06 | 49767 |
| 1731014940 | 7.07 | 0.02 | 0.28 | 7.05 | 7.29 | 7.03 | 76628 |
| 1730928600 | 7.05 | -0.25 | -3.42 | 7.3 | 7.3 | 7 | 65279 |
| 1730842200 | 7.3 | 0.23 | 3.25 | 7.03 | 7.3 | 6.91 | 54140 |
| 1730755800 | 7.07 | -0.02 | -0.28 | 7.17 | 7.17 | 7.03 | 50753 |
| 1730496600 | 7.09 | -0.36 | -4.83 | 7.59 | 7.59 | 6.87 | 134600 |
| 1730410200 | 7.45 | 0.28 | 3.91 | 7.33 | 7.45 | 7.15 | 68398 |
| 1730323800 | 7.17 | 0.09 | 1.27 | 7.1 | 7.29 | 7.1 | 43584 |
| 1730237340 | 7.08 | -0.02 | -0.28 | 7.1 | 7.2 | 7.05 | 82638 |
| 1730151000 | 7.1 | 0.05 | 0.71 | 7.09 | 7.28 | 7.03 | 32621 |
| 1729891800 | 7.05 | -0.38 | -5.11 | 7.45 | 7.45 | 7.03 | 57004 |
| 1729805400 | 7.43 | 0.33 | 4.65 | 7.1 | 7.49 | 7 | 102285 |
| 1729719000 | 7.1 | 0.14 | 2.01 | 7.1 | 7.11 | 6.91 | 80366 |
| 1729632600 | 6.96 | -0.17 | -2.38 | 7.1 | 7.1 | 6.92 | 104266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
