AZ Quest Panorama Logistica FII Responsabilidade L

AZPL11
🏛️ brazil →
7.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 6.52 6.71 6.46 6.52 0.0M
2024-12-27 6.48 6.74 6.45 6.52 0.0M
2024-12-26 6.49 6.68 6.38 6.48 0.1M
2024-12-23 6.37 6.51 6.37 6.51 0.1M
2024-12-20 6.46 6.46 6.36 6.41 0.1M
2024-12-19 6.46 6.46 6.33 6.40 0.1M
2024-12-18 6.49 6.53 6.39 6.39 0.1M
2024-12-17 6.64 6.64 6.45 6.48 0.1M
2024-12-16 6.45 6.70 6.45 6.66 0.2M
2024-12-13 6.60 6.74 6.20 6.47 0.1M
2024-12-12 6.66 6.67 6.54 6.60 0.1M
2024-12-11 6.68 6.77 6.61 6.63 0.1M
2024-12-10 6.74 6.80 6.66 6.67 0.1M
2024-12-09 6.88 6.88 6.70 6.72 0.1M
2024-12-06 6.81 6.88 6.77 6.81 0.0M
2024-12-05 6.73 6.89 6.73 6.82 0.1M
2024-12-04 7.10 7.10 6.77 6.82 0.1M
2024-12-03 7.27 7.33 7.00 7.10 0.1M
2024-12-02 6.74 7.28 6.74 7.28 0.1M
2024-11-29 6.85 7.07 6.71 6.79 0.1M
2024-11-28 7.02 7.02 6.73 6.85 0.1M
2024-11-27 6.83 7.01 6.82 6.84 0.1M
2024-11-26 6.86 6.95 6.84 6.91 0.1M
2024-11-25 6.84 7.01 6.82 6.85 0.1M
2024-11-22 6.91 7.07 6.82 6.83 0.1M
2024-11-21 6.86 7.16 6.78 6.91 0.1M
2024-11-19 6.94 7.02 6.78 6.86 0.1M
2024-11-18 6.84 7.21 6.81 6.94 0.0M
2024-11-14 6.92 7.57 6.74 6.82 0.2M
2024-11-13 6.90 6.90 6.68 6.80 0.1M
2024-11-12 6.78 6.94 6.75 6.75 0.1M
2024-11-11 6.79 6.87 6.77 6.79 0.1M
2024-11-08 6.79 7.01 6.79 6.79 0.0M
2024-11-07 6.78 7.01 6.76 6.80 0.1M
2024-11-06 7.02 7.02 6.73 6.78 0.1M
2024-11-05 6.76 7.02 6.64 7.02 0.1M
2024-11-04 6.89 6.89 6.76 6.80 0.1M
2024-11-01 7.30 7.30 6.60 6.82 0.1M
2024-10-31 6.97 7.08 6.80 7.08 0.1M
2024-10-30 6.75 6.93 6.75 6.89 0.0M
2024-10-29 6.75 6.84 6.70 6.84 0.1M
2024-10-28 6.74 6.92 6.71 6.75 0.0M
2024-10-25 7.08 7.08 6.68 6.73 0.1M
2024-10-24 6.75 7.12 6.65 7.07 0.1M
2024-10-23 6.75 6.76 6.57 6.75 0.1M
2024-10-22 6.75 6.75 6.58 6.61 0.1M
2024-10-21 6.76 7.03 6.70 6.84 0.1M
2024-10-18 6.94 7.11 6.46 6.75 0.3M
2024-10-17 6.93 7.13 6.78 6.90 0.1M
2024-10-16 6.95 7.26 6.79 6.93 0.1M
2024-10-15 7.23 7.29 6.88 6.94 0.1M
2024-10-14 7.51 7.51 7.19 7.23 0.1M
2024-10-11 7.36 7.59 7.27 7.27 0.0M
2024-10-10 7.46 7.61 7.31 7.37 0.1M
2024-10-09 7.62 7.78 7.47 7.49 0.0M
2024-10-08 8.06 8.06 7.44 7.59 0.0M
2024-10-07 7.63 8.23 7.33 8.07 0.1M
2024-10-04 7.22 7.74 7.22 7.64 0.1M
2024-10-03 7.57 7.63 7.14 7.34 0.0M
2024-10-02 7.57 7.57 7.37 7.37 0.1M
2024-10-01 7.62 7.73 7.43 7.57 0.1M
2024-09-30 7.71 7.71 7.41 7.62 0.0M
2024-09-27 7.28 7.80 7.26 7.80 0.1M
2024-09-26 7.44 7.44 7.21 7.28 0.1M
2024-09-25 7.51 7.52 7.19 7.52 0.1M
2024-09-24 7.36 7.61 7.17 7.51 0.1M
2024-09-23 7.71 7.88 7.13 7.21 0.1M
2024-09-20 7.59 7.72 7.35 7.52 0.1M
2024-09-19 7.77 7.88 7.38 7.60 0.1M
2024-09-18 7.86 7.99 7.75 7.75 0.0M
2024-09-17 7.82 8.10 7.79 7.91 0.1M
2024-09-16 8.14 8.14 7.73 7.82 0.1M
2024-09-13 7.82 8.15 7.79 8.10 0.0M
2024-09-12 8.10 8.10 7.72 7.82 0.1M
2024-09-11 7.86 8.18 7.58 8.15 0.1M
2024-09-10 8.13 8.36 7.72 7.85 0.1M
2024-09-09 8.43 8.43 8.01 8.38 0.1M
2024-09-06 8.37 8.48 7.56 8.43 0.1M
2024-09-05 8.82 9.32 7.96 8.37 0.0M
2024-09-04 9.42 9.43 9.28 9.28 0.0M