InvestB3
← InícioComparar

PQAG11

FII PARQ ANH

R$ 52,51
-5,30% no dia

No mês

-0,45%

No ano

-6,72%

12 meses

-6,67%

Desde 07/2020

-91,67%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (211)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 55,43R$ 52,51R$ 55,43R$ 52,51-5,30%200.181
02/09/2026R$ 55,45R$ 55,45R$ 55,45R$ 55,45+2,50%10
01/09/2026R$ 51,69R$ 51,69R$ 54,10R$ 54,10+2,56%46
31/08/2026R$ 52,71R$ 52,71R$ 52,85R$ 52,75-1,93%21
28/08/2026R$ 53,99R$ 53,79R$ 53,99R$ 53,79-2,20%8
27/08/2026R$ 55,94R$ 55,00R$ 55,94R$ 55,00-0,69%101
26/08/2026R$ 55,32R$ 53,00R$ 55,51R$ 55,38+1,19%350.114
25/08/2026R$ 56,00R$ 54,73R$ 56,00R$ 54,73-2,15%36
24/08/2026R$ 56,77R$ 55,88R$ 56,77R$ 55,93-1,48%24
21/08/2026R$ 56,77R$ 56,77R$ 56,77R$ 56,77-0,04%1
18/08/2026R$ 56,78R$ 56,78R$ 56,79R$ 56,79+1,09%23
17/08/2026R$ 56,18R$ 56,17R$ 56,18R$ 56,18+0,04%59
14/08/2026R$ 56,15R$ 53,15R$ 56,16R$ 56,16+0,04%7
12/08/2026R$ 55,65R$ 55,65R$ 56,88R$ 56,14+0,63%20
11/08/2026R$ 56,90R$ 55,77R$ 56,90R$ 55,79-1,93%6
10/08/2026R$ 56,34R$ 56,34R$ 56,89R$ 56,890,00%9
06/08/2026R$ 56,89R$ 56,89R$ 56,89R$ 56,89-0,12%3
05/08/2026R$ 56,96R$ 56,96R$ 56,96R$ 56,96-3,44%6
04/08/2026R$ 59,00R$ 53,53R$ 59,00R$ 58,990,00%95
03/08/2026R$ 56,06R$ 56,06R$ 59,00R$ 58,99+4,31%16
30/07/2026R$ 56,54R$ 56,54R$ 56,55R$ 56,55+0,89%14
29/07/2026R$ 56,05R$ 56,05R$ 56,05R$ 56,05+1,17%4
28/07/2026R$ 55,61R$ 55,40R$ 55,61R$ 55,40-2,40%500
27/07/2026R$ 56,76R$ 56,76R$ 56,76R$ 56,76+1,45%1
24/07/2026R$ 57,00R$ 55,95R$ 57,00R$ 55,95-1,82%147
22/07/2026R$ 56,99R$ 56,99R$ 56,99R$ 56,990,00%15
21/07/2026R$ 54,11R$ 54,00R$ 56,99R$ 56,99+5,52%36
20/07/2026R$ 54,01R$ 54,01R$ 54,01R$ 54,01-3,76%1
17/07/2026R$ 56,12R$ 56,12R$ 56,73R$ 56,12+3,93%39
16/07/2026R$ 54,00R$ 54,00R$ 54,00R$ 54,00-3,78%2
15/07/2026R$ 56,81R$ 56,12R$ 57,96R$ 56,12-3,19%33
14/07/2026R$ 52,89R$ 52,89R$ 57,99R$ 57,97+7,41%16
09/07/2026R$ 53,97R$ 53,97R$ 53,97R$ 53,97-0,07%1
08/07/2026R$ 53,81R$ 53,81R$ 54,01R$ 54,01-0,53%15
07/07/2026R$ 51,05R$ 51,05R$ 54,30R$ 54,30+0,54%25
02/07/2026R$ 54,01R$ 54,01R$ 54,01R$ 54,01+0,02%1
01/07/2026R$ 54,00R$ 54,00R$ 54,00R$ 54,00-4,42%40
30/06/2026R$ 55,56R$ 55,56R$ 56,50R$ 56,50+2,73%89
25/06/2026R$ 55,56R$ 55,00R$ 55,56R$ 55,00-0,38%103
24/06/2026R$ 55,04R$ 55,00R$ 55,21R$ 55,21+0,36%74
23/06/2026R$ 55,01R$ 55,00R$ 55,01R$ 55,01-1,36%61
22/06/2026R$ 55,37R$ 52,60R$ 55,77R$ 55,77+0,07%59
19/06/2026R$ 55,89R$ 55,73R$ 55,89R$ 55,730,00%2
18/06/2026R$ 55,35R$ 55,35R$ 56,47R$ 55,73-0,48%8
17/06/2026R$ 56,00R$ 56,00R$ 56,00R$ 56,00+0,27%4
16/06/2026R$ 55,85R$ 55,85R$ 55,85R$ 55,85+0,90%10
15/06/2026R$ 55,34R$ 55,34R$ 55,35R$ 55,350,00%50
12/06/2026R$ 55,35R$ 55,35R$ 55,35R$ 55,35-0,68%1
11/06/2026R$ 56,49R$ 55,73R$ 56,49R$ 55,73-1,35%16
10/06/2026R$ 56,47R$ 56,46R$ 56,49R$ 56,49+0,02%16
09/06/2026R$ 56,48R$ 56,48R$ 56,48R$ 56,480,00%1
08/06/2026R$ 56,48R$ 56,48R$ 56,48R$ 56,48+2,06%1
05/06/2026R$ 56,35R$ 55,22R$ 56,35R$ 55,34+0,51%14
03/06/2026R$ 55,04R$ 54,96R$ 55,06R$ 55,06+4,88%49
02/06/2026R$ 55,06R$ 52,31R$ 55,06R$ 52,50-7,06%185
01/06/2026R$ 56,50R$ 56,49R$ 56,50R$ 56,49-0,86%26
29/05/2026R$ 56,98R$ 56,98R$ 56,98R$ 56,98+0,09%106
28/05/2026R$ 56,92R$ 56,92R$ 56,93R$ 56,93+3,49%25
27/05/2026R$ 55,01R$ 55,01R$ 55,01R$ 55,01+1,85%6
26/05/2026R$ 54,00R$ 54,00R$ 54,69R$ 54,01-5,16%12
25/05/2026R$ 56,98R$ 56,95R$ 56,98R$ 56,95+3,55%4
22/05/2026R$ 56,97R$ 55,00R$ 56,98R$ 55,00-0,81%18
21/05/2026R$ 56,74R$ 55,45R$ 56,74R$ 55,45-2,27%9
20/05/2026R$ 56,74R$ 56,74R$ 56,74R$ 56,74+4,44%1
18/05/2026R$ 55,00R$ 54,02R$ 55,00R$ 54,33-1,22%24
15/05/2026R$ 55,00R$ 55,00R$ 55,00R$ 55,00+3,77%5
14/05/2026R$ 53,00R$ 53,00R$ 53,01R$ 53,000,00%451
13/05/2026R$ 52,52R$ 52,52R$ 53,00R$ 53,00+0,84%4
12/05/2026R$ 52,56R$ 52,56R$ 52,56R$ 52,56+0,02%1
08/05/2026R$ 52,58R$ 52,50R$ 54,29R$ 52,55+0,10%166
07/05/2026R$ 52,50R$ 52,50R$ 52,50R$ 52,50-0,02%3
06/05/2026R$ 52,50R$ 52,50R$ 52,51R$ 52,51+0,04%5
05/05/2026R$ 56,76R$ 52,49R$ 56,76R$ 52,49-7,26%29
04/05/2026R$ 53,53R$ 53,53R$ 56,77R$ 56,60+5,66%122
30/04/2026R$ 53,29R$ 53,29R$ 53,57R$ 53,57+0,53%7
29/04/2026R$ 53,82R$ 53,29R$ 53,82R$ 53,290,00%8
28/04/2026R$ 53,81R$ 53,29R$ 53,81R$ 53,29-0,80%250.132
27/04/2026R$ 53,72R$ 53,72R$ 53,72R$ 53,72-0,02%2
24/04/2026R$ 53,72R$ 53,72R$ 53,73R$ 53,73+0,66%10
23/04/2026R$ 53,44R$ 53,38R$ 53,44R$ 53,38-0,11%10
22/04/2026R$ 53,96R$ 53,15R$ 53,96R$ 53,44-0,96%55
20/04/2026R$ 53,98R$ 53,96R$ 53,98R$ 53,96+0,37%3
17/04/2026R$ 53,84R$ 53,76R$ 53,84R$ 53,76-0,59%41
16/04/2026R$ 53,00R$ 53,00R$ 54,08R$ 54,08+0,24%1.340
15/04/2026R$ 54,08R$ 52,27R$ 54,08R$ 53,95+1,24%15
14/04/2026R$ 53,03R$ 53,03R$ 53,29R$ 53,29+0,49%15
13/04/2026R$ 53,03R$ 53,03R$ 53,03R$ 53,03+1,01%80
10/04/2026R$ 52,50R$ 52,50R$ 52,50R$ 52,50+1,00%3
09/04/2026R$ 51,98R$ 51,98R$ 51,98R$ 51,98+1,92%8
08/04/2026R$ 51,00R$ 51,00R$ 51,00R$ 51,000,00%10
06/04/2026R$ 51,63R$ 51,00R$ 51,63R$ 51,00-1,22%600
02/04/2026R$ 53,72R$ 51,50R$ 53,72R$ 51,63-4,53%202
01/04/2026R$ 50,51R$ 50,51R$ 54,09R$ 54,08+6,04%7
31/03/2026R$ 51,68R$ 51,00R$ 51,77R$ 51,000,00%35
30/03/2026R$ 52,25R$ 48,98R$ 52,47R$ 51,00-1,11%3.843
27/03/2026R$ 51,79R$ 51,57R$ 53,02R$ 51,57-4,46%1.065
26/03/2026R$ 51,54R$ 51,54R$ 53,98R$ 53,98-0,42%250.482
25/03/2026R$ 55,10R$ 53,50R$ 55,10R$ 54,21-1,62%20
23/03/2026R$ 55,10R$ 55,10R$ 55,10R$ 55,100,00%75
20/03/2026R$ 55,61R$ 55,02R$ 55,99R$ 55,10-0,92%107
19/03/2026R$ 55,61R$ 55,61R$ 55,61R$ 55,610,00%6
18/03/2026R$ 55,61R$ 55,60R$ 55,61R$ 55,61-1,58%32
17/03/2026R$ 56,50R$ 56,50R$ 56,50R$ 56,500,00%331
16/03/2026R$ 57,00R$ 56,00R$ 57,00R$ 56,50+0,89%616
13/03/2026R$ 55,77R$ 55,77R$ 56,00R$ 56,00+0,72%214
10/03/2026R$ 55,60R$ 55,60R$ 55,60R$ 55,60-0,80%1
05/03/2026R$ 56,05R$ 56,05R$ 56,05R$ 56,050,00%3
04/03/2026R$ 55,44R$ 55,37R$ 56,06R$ 56,05-0,80%42
03/03/2026R$ 56,50R$ 56,50R$ 56,50R$ 56,50+0,97%40
02/03/2026R$ 55,17R$ 55,17R$ 55,96R$ 55,96-0,60%18
27/02/2026R$ 56,49R$ 56,30R$ 56,49R$ 56,30+0,52%5
26/02/2026R$ 56,02R$ 56,01R$ 56,02R$ 56,01-0,02%12
25/02/2026R$ 56,01R$ 56,01R$ 56,02R$ 56,02-0,85%3
24/02/2026R$ 56,50R$ 56,50R$ 56,50R$ 56,50+0,52%698
23/02/2026R$ 55,09R$ 55,09R$ 56,29R$ 56,21+2,01%1.154
20/02/2026R$ 55,10R$ 55,10R$ 55,10R$ 55,10+0,95%1
18/02/2026R$ 56,26R$ 54,58R$ 56,26R$ 54,58-1,91%57
13/02/2026R$ 55,63R$ 55,63R$ 55,64R$ 55,64+1,57%5
12/02/2026R$ 55,68R$ 54,78R$ 55,69R$ 54,78-1,62%4
11/02/2026R$ 55,68R$ 55,68R$ 55,68R$ 55,68+1,70%14
10/02/2026R$ 55,69R$ 54,75R$ 55,69R$ 54,75+0,85%25
06/02/2026R$ 54,97R$ 53,70R$ 54,97R$ 54,29-2,23%53
03/02/2026R$ 54,96R$ 54,96R$ 55,53R$ 55,53-0,05%6
02/02/2026R$ 55,57R$ 54,96R$ 55,57R$ 55,56+0,25%13
31/01/2026R$ 54,20R$ 54,20R$ 55,42R$ 55,42+2,33%19
29/01/2026R$ 53,69R$ 53,69R$ 54,16R$ 54,16+0,73%4
28/01/2026R$ 53,77R$ 53,77R$ 53,77R$ 53,77-1,54%1
27/01/2026R$ 55,41R$ 54,17R$ 55,41R$ 54,61-0,29%75
26/01/2026R$ 54,77R$ 54,77R$ 54,79R$ 54,77+3,07%7
23/01/2026R$ 53,14R$ 53,14R$ 53,14R$ 53,14-2,67%10
22/01/2026R$ 54,58R$ 53,13R$ 54,61R$ 54,60+2,96%23
21/01/2026R$ 54,86R$ 53,03R$ 55,55R$ 53,03-3,32%273
20/01/2026R$ 55,70R$ 54,85R$ 55,70R$ 54,85-1,53%4
19/01/2026R$ 54,51R$ 54,51R$ 55,74R$ 55,70+1,27%28
16/01/2026R$ 56,47R$ 55,00R$ 56,47R$ 55,00-2,60%366
15/01/2026R$ 56,47R$ 56,47R$ 56,48R$ 56,47+1,35%6
14/01/2026R$ 53,97R$ 53,97R$ 56,46R$ 55,72+0,58%29
12/01/2026R$ 55,93R$ 55,40R$ 56,50R$ 55,40+0,05%691
09/01/2026R$ 54,42R$ 54,35R$ 55,37R$ 55,37+1,43%5
08/01/2026R$ 54,51R$ 54,51R$ 55,73R$ 54,59-3,33%40
07/01/2026R$ 54,35R$ 54,35R$ 56,55R$ 56,47+1,82%5
06/01/2026R$ 55,46R$ 53,02R$ 55,46R$ 55,46-2,68%258
05/01/2026R$ 63,66R$ 56,99R$ 63,66R$ 56,99-12,28%7
03/01/2026R$ 65,94R$ 64,97R$ 65,94R$ 64,97+15,42%12
30/12/2025R$ 56,29R$ 56,24R$ 56,29R$ 56,29+0,04%4
29/12/2025R$ 56,39R$ 53,82R$ 56,39R$ 56,27+0,50%636
26/12/2025R$ 53,37R$ 52,58R$ 56,27R$ 55,99+6,85%371.532
23/12/2025R$ 53,00R$ 52,40R$ 53,00R$ 52,40-0,02%164
22/12/2025R$ 52,41R$ 52,40R$ 53,93R$ 52,41+0,02%241
19/12/2025R$ 53,98R$ 52,40R$ 53,98R$ 52,40-1,09%311
18/12/2025R$ 54,76R$ 52,02R$ 54,76R$ 52,98-3,76%1.109
16/12/2025R$ 56,38R$ 55,05R$ 56,38R$ 55,05-1,73%6
15/12/2025R$ 56,02R$ 56,02R$ 56,02R$ 56,02+5,68%5
12/12/2025R$ 53,01R$ 53,01R$ 53,01R$ 53,01-7,42%1
11/12/2025R$ 56,85R$ 56,79R$ 57,26R$ 57,26+0,69%37
08/12/2025R$ 57,87R$ 56,87R$ 57,87R$ 56,87-1,78%19
06/12/2025R$ 57,98R$ 54,51R$ 57,98R$ 57,90+6,24%22
04/12/2025R$ 54,27R$ 54,27R$ 54,50R$ 54,50+1,85%178
03/12/2025R$ 53,50R$ 53,50R$ 54,01R$ 53,51-0,72%72
02/12/2025R$ 53,96R$ 53,90R$ 53,96R$ 53,90-1,30%20
01/12/2025R$ 54,61R$ 54,61R$ 54,61R$ 54,61-0,85%8
29/11/2025R$ 55,03R$ 55,03R$ 55,08R$ 55,08+0,86%2
27/11/2025R$ 55,16R$ 54,61R$ 56,28R$ 54,61-1,00%207.321
26/11/2025R$ 55,00R$ 54,03R$ 55,16R$ 55,16-0,02%322
25/11/2025R$ 55,17R$ 55,17R$ 55,17R$ 55,17+0,02%2
24/11/2025R$ 55,16R$ 54,06R$ 55,16R$ 55,16-0,05%4
21/11/2025R$ 55,12R$ 54,02R$ 55,19R$ 55,19+0,13%342.445
18/11/2025R$ 55,08R$ 55,08R$ 55,12R$ 55,12+0,05%21
14/11/2025R$ 55,10R$ 55,09R$ 55,10R$ 55,09+0,20%4
12/11/2025R$ 54,98R$ 54,98R$ 54,98R$ 54,98+0,90%2
11/11/2025R$ 54,49R$ 54,15R$ 54,49R$ 54,49+0,07%118
10/11/2025R$ 54,49R$ 54,25R$ 54,49R$ 54,45-0,07%1.652
07/11/2025R$ 54,47R$ 54,47R$ 54,49R$ 54,490,00%4
06/11/2025R$ 54,49R$ 54,49R$ 54,49R$ 54,490,00%4
05/11/2025R$ 54,55R$ 54,01R$ 54,55R$ 54,49-0,04%46
03/11/2025R$ 54,51R$ 54,51R$ 54,51R$ 54,51-1,11%6
30/10/2025R$ 55,51R$ 55,12R$ 55,51R$ 55,12+0,25%3
29/10/2025R$ 54,98R$ 54,98R$ 54,98R$ 54,98-0,76%6
28/10/2025R$ 54,89R$ 54,89R$ 55,40R$ 55,40+0,40%2
27/10/2025R$ 54,74R$ 54,74R$ 55,18R$ 55,180,00%13
23/10/2025R$ 54,79R$ 54,79R$ 55,18R$ 55,18+0,73%4
22/10/2025R$ 54,78R$ 54,78R$ 54,78R$ 54,78-0,27%3
21/10/2025R$ 55,51R$ 54,93R$ 55,51R$ 54,93-0,78%5
20/10/2025R$ 55,37R$ 54,00R$ 55,37R$ 55,36-0,02%510
17/10/2025R$ 55,37R$ 55,37R$ 55,37R$ 55,370,00%3
16/10/2025R$ 55,37R$ 55,37R$ 55,37R$ 55,37-0,22%2
15/10/2025R$ 55,49R$ 55,49R$ 55,49R$ 55,49+0,04%4
14/10/2025R$ 54,76R$ 54,71R$ 55,47R$ 55,470,00%8
13/10/2025R$ 55,29R$ 55,00R$ 55,47R$ 55,47+0,13%18
09/10/2025R$ 54,78R$ 54,73R$ 55,40R$ 55,40+1,13%6
08/10/2025R$ 56,05R$ 54,56R$ 56,05R$ 54,78-1,28%979
06/10/2025R$ 55,28R$ 55,28R$ 55,49R$ 55,49+0,18%28
03/10/2025R$ 55,38R$ 55,38R$ 55,39R$ 55,390,00%3
02/10/2025R$ 55,39R$ 55,33R$ 55,39R$ 55,39-0,38%13
01/10/2025R$ 55,60R$ 55,60R$ 55,60R$ 55,60-2,44%4
30/09/2025R$ 54,50R$ 54,50R$ 56,99R$ 56,99+2,76%5
29/09/2025R$ 55,49R$ 55,46R$ 55,49R$ 55,460,00%3
26/09/2025R$ 55,55R$ 54,50R$ 55,55R$ 55,46-0,23%22
25/09/2025R$ 55,34R$ 55,34R$ 55,59R$ 55,59-0,07%4
24/09/2025R$ 55,56R$ 54,84R$ 55,63R$ 55,63-0,64%29
23/09/2025R$ 55,50R$ 55,50R$ 55,99R$ 55,99+0,88%3
20/09/2025R$ 55,50R$ 55,50R$ 55,50R$ 55,50-0,52%1
18/09/2025R$ 55,79R$ 55,79R$ 55,79R$ 55,79-0,92%1
17/09/2025R$ 56,31R$ 56,31R$ 56,31R$ 56,31-0,02%2
15/09/2025R$ 55,86R$ 55,85R$ 56,32R$ 56,320,00%10
12/09/2025R$ 55,05R$ 54,91R$ 56,32R$ 56,32+1,51%50
11/09/2025R$ 55,48R$ 55,48R$ 55,48R$ 55,48-0,04%18
10/09/2025R$ 55,50R$ 55,50R$ 55,50R$ 55,50-0,70%2
09/09/2025R$ 54,92R$ 54,92R$ 55,89R$ 55,89-1,88%32
08/09/2025R$ 56,27R$ 54,60R$ 56,96R$ 56,96+1,24%26
05/09/2025R$ 56,00R$ 55,02R$ 56,26R$ 56,26+0,32%12

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 5,33 / cota · yield 10,15%
TipoValor / cotaData-comPagamento
DividendoR$ 0,4931/08/202615/09/2026
DividendoR$ 0,4931/07/202614/08/2026
DividendoR$ 0,4930/06/202614/07/2026
DividendoR$ 0,4929/05/202615/06/2026
DividendoR$ 0,4930/04/202615/05/2026
DividendoR$ 0,4931/03/202615/04/2026
DividendoR$ 0,4927/02/202613/03/2026
DividendoR$ 0,4830/01/202613/02/2026
DividendoR$ 0,4830/12/202515/01/2026
DividendoR$ 0,4828/11/202512/12/2025
DividendoR$ 0,4831/10/202514/11/2025
DividendoR$ 0,4730/09/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.