Canada markets closed

Az Quest Sole Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro - Imobiliario (AAZQ11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
7.26-0.10 (-1.36%)
At close: 05:05PM BRT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20247.367.417.217.267.26120,059
Jun 20, 20247.247.387.207.367.36128,572
Jun 19, 20247.287.287.207.247.24143,341
Jun 18, 20247.387.427.187.287.28145,479
Jun 17, 20247.437.587.217.387.38234,381
Jun 14, 20247.057.487.027.437.43461,779
Jun 13, 20247.257.296.767.057.05881,152
Jun 12, 20247.657.747.357.367.36547,031
Jun 11, 20248.138.137.617.707.70394,457
Jun 10, 20248.358.408.218.268.26108,602
Jun 07, 20248.628.638.248.328.32423,696
Jun 06, 20248.678.718.608.618.6175,653
Jun 05, 20248.708.728.648.648.6472,562
Jun 04, 20248.658.698.648.688.6831,641
Jun 03, 20248.708.758.598.628.62110,061
Jun 03, 20240.11 Dividend
May 31, 20248.808.828.738.818.7073,330
May 29, 20248.828.858.758.768.6583,415
May 28, 20248.828.868.808.828.7165,831
May 27, 20248.758.878.758.828.7161,899
May 24, 20248.698.768.658.758.6473,130
May 23, 20248.708.708.628.668.5558,814
May 22, 20248.688.718.638.708.5956,833
May 21, 20248.668.718.608.688.5765,005
May 20, 20248.588.768.588.668.55121,209
May 17, 20248.628.638.568.578.46119,981
May 16, 20248.658.688.598.628.5194,753
May 15, 20248.608.668.538.648.53105,263
May 14, 20248.688.758.528.578.46219,521
May 13, 20248.918.918.508.678.56181,458
May 10, 20248.888.918.878.918.8068,280
May 09, 20248.898.938.808.878.76111,693
May 08, 20248.898.948.848.888.7768,321
May 07, 20249.059.058.458.898.78277,852
May 06, 20249.119.119.029.058.9475,551
May 03, 20249.069.099.049.078.9641,523
May 02, 20249.109.119.059.068.95107,054
May 02, 20240.11 Dividend
Apr 30, 20249.219.289.159.198.97178,266
Apr 29, 20249.169.239.119.218.99115,785
Apr 26, 20249.209.209.129.168.94110,423
Apr 25, 20249.229.229.149.158.9350,209
Apr 24, 20249.239.289.159.158.93141,228
Apr 23, 20249.199.289.159.178.95108,163
Apr 22, 20249.159.209.149.178.9576,629
Apr 19, 20249.209.219.159.178.9564,953
Apr 18, 20249.219.219.159.208.9850,444
Apr 17, 20249.189.239.159.218.9974,042
Apr 16, 20249.189.209.159.188.9654,222
Apr 15, 20249.189.209.159.168.9467,500
Apr 12, 20249.149.189.139.168.9455,841
Apr 11, 20249.159.189.079.148.9261,991
Apr 10, 20249.179.189.129.148.9260,782
Apr 09, 20249.159.199.119.118.8979,168
Apr 08, 20249.139.169.119.138.9170,141
Apr 05, 20249.109.149.079.138.9177,170
Apr 04, 20249.079.109.069.108.8840,732
Apr 03, 20249.109.129.059.078.8568,754
Apr 02, 20249.129.139.059.078.8567,434
Apr 01, 20249.099.149.059.098.87123,530
Apr 01, 20240.12 Dividend
Mar 28, 20249.239.269.119.198.85243,328
Mar 27, 20249.249.279.199.238.8974,756
Mar 26, 20249.199.239.169.238.8994,476
Mar 25, 20249.149.239.139.188.8476,433
Mar 22, 20249.119.149.089.148.8083,689
Mar 21, 20249.159.159.089.108.7680,852
Mar 20, 20249.149.159.069.138.7995,722
Mar 19, 20249.119.169.089.098.75100,293
Mar 18, 20249.109.149.069.118.7748,377
Mar 15, 20249.019.109.019.108.76102,015
Mar 14, 20249.139.169.049.068.7274,723
Mar 13, 20249.129.179.079.138.7960,420
Mar 12, 20249.089.199.009.128.7893,494
Mar 11, 20249.139.159.049.058.7194,963
Mar 08, 20249.139.169.119.128.7857,415
Mar 07, 20249.149.159.129.138.7941,546
Mar 06, 20249.119.169.119.148.8082,511
Mar 05, 20249.089.179.069.168.8279,690
Mar 04, 20249.179.189.059.068.7295,847
Mar 01, 20249.089.208.929.178.83110,244
Mar 01, 20240.12 Dividend
Feb 29, 20249.069.229.059.128.67108,831
Feb 28, 20249.259.259.009.028.57275,871
Feb 27, 20249.299.349.039.128.67165,060
Feb 26, 20249.249.349.229.288.8279,789
Feb 23, 20249.219.259.199.248.7868,629
Feb 22, 20249.179.259.129.148.6991,363
Feb 21, 20249.179.179.139.168.7080,934
Feb 20, 20249.169.169.129.158.7073,871
Feb 19, 20249.169.179.129.158.7082,136
Feb 16, 20249.149.159.129.158.70121,179
Feb 15, 20249.139.159.109.148.6976,795
Feb 14, 20249.149.159.109.138.6850,237
Feb 09, 20249.059.149.049.148.6977,034
Feb 08, 20249.119.159.019.058.6080,649
Feb 07, 20249.129.159.039.118.66104,823
Feb 06, 20249.179.239.019.098.64137,234
Feb 05, 20249.189.289.159.178.7198,602
Feb 02, 20249.189.249.169.188.7261,887
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...