Riza Lecci Fundo De Investimento Imobiliario Responsabilidade historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1,006.03	1,006.08	1,006.03	1,006.08	1,006.08	3,500
2026-10-15	1,005.48	1,005.53	1,005.48	1,005.53	1,005.53	31
2026-10-14	1,004.93	1,004.93	1,004.93	1,004.93	1,004.93	10
2026-10-13	1,004.43	1,004.43	1,004.38	1,004.43	1,004.43	19
2026-10-09	1,003.83	1,003.88	1,003.83	1,003.88	1,003.88	2,957
2026-10-08	1,003.28	1,003.28	1,003.28	1,003.28	1,003.28	13
2026-10-07	1,002.73	1,002.73	1,002.73	1,002.73	1,002.73	6
2026-10-06	1,002.30	1,002.30	1,002.18	1,002.18	1,002.18	24
2026-10-05	1,013.31	1,013.36	1,013.31	1,013.36	1,001.68	4,795
2026-10-02	1,012.81	1,012.81	1,012.81	1,012.81	1,001.14	207
2026-10-01	1,012.25	1,012.25	1,012.25	1,012.25	1,000.59	345
2026-09-30	1,011.65	1,011.70	1,011.65	1,011.65	999.99	409
2026-09-29	1,011.13	1,011.15	1,011.13	1,011.15	999.50	9,896
2026-09-28	1,010.57	1,010.57	1,010.57	1,010.57	998.93	19,791
2026-09-25	1,010.04	1,010.04	1,010.04	1,010.04	998.40	80
2026-09-24	1,009.49	1,009.49	1,009.44	1,009.44	997.81	344
2026-09-23	1,008.94	1,008.94	1,008.94	1,008.94	997.32	23
2026-09-22	1,008.38	1,008.38	1,008.38	1,008.38	996.76	420
2026-09-21	1,007.83	1,007.83	1,007.78	1,007.83	996.22	296
2026-09-18	1,007.30	1,007.30	1,007.30	1,007.30	995.69	21
2026-09-17	1,006.18	1,006.18	1,006.18	1,006.18	994.59	0
2026-09-16	1,006.13	1,006.18	1,006.13	1,006.18	994.59	285
2026-09-15	1,005.62	1,008.10	1,005.57	1,005.61	994.02	2,216
2026-09-14	1,005.06	1,005.06	1,005.06	1,005.06	993.48	23
2026-09-11	1,004.55	1,004.55	1,004.50	1,004.50	992.93	322
2026-09-10	1,002.79	1,003.00	1,002.78	1,003.00	991.44	55
2026-09-09	1,002.78	1,002.78	1,002.78	1,002.78	991.23	111
2026-09-08	1,002.78	1,002.83	1,002.78	1,002.83	991.28	10
2026-09-04	1,002.26	1,002.26	1,002.26	1,002.26	990.71	106
2026-09-03	1,013.51	1,013.51	1,013.51	1,013.51	990.18	228
2026-09-02	1,012.89	1,012.94	1,012.89	1,012.94	989.62	10,966
2026-09-01	1,012.38	1,012.38	1,012.38	1,012.38	989.07	237
2026-08-31	1,011.77	1,011.82	1,011.77	1,011.82	988.53	78
2026-08-28	1,011.25	1,011.25	1,011.20	1,011.25	987.97	57
2026-08-27	1,010.69	1,010.69	1,010.64	1,010.64	987.37	233
2026-08-26	1,010.13	1,010.13	1,010.13	1,010.13	986.87	35
2026-08-25	1,009.57	1,009.57	1,009.52	1,009.52	986.28	370
2026-08-24	1,009.01	1,009.01	1,008.96	1,008.96	985.73	232
2026-08-21	1,008.45	1,008.45	1,008.45	1,008.45	985.23	412
2026-08-20	1,007.89	1,007.89	1,007.89	1,007.89	984.69	13
2026-08-19	1,007.33	1,012.37	1,007.28	1,007.31	984.12	3,684
2026-08-18	1,006.72	1,006.77	1,004.23	1,004.23	981.11	1,607
2026-08-17	1,005.65	1,006.21	1,005.65	1,006.21	983.04	891
2026-08-14	1,005.65	1,005.65	1,005.65	1,005.65	982.50	339
2026-08-13	1,004.89	1,005.08	1,004.89	1,005.03	981.89	117
2026-08-12	1,004.86	1,004.86	1,004.86	1,004.86	981.73	247
2026-08-11	1,004.35	1,004.35	1,004.35	1,004.35	981.23	70
2026-08-10	1,003.21	1,003.21	1,003.16	1,003.16	980.07	432
2026-08-07	1,002.81	1,002.86	1,002.81	1,002.86	979.77	1,033
2026-08-06	1,002.29	1,002.29	1,002.29	1,002.29	979.22	8,979
2026-08-05	1,014.84	1,014.84	1,014.84	1,014.84	978.69	215
2026-08-04	1,014.26	1,014.26	1,014.24	1,014.26	978.13	2,371
2026-08-03	1,013.12	1,013.69	1,013.12	1,013.69	977.58	6,124
2026-07-31	1,013.12	1,013.12	1,013.12	1,013.12	977.03	356
2026-07-30	1,012.50	1,012.50	1,012.50	1,012.50	976.43	5
2026-07-29	1,011.97	1,011.97	1,011.95	1,011.97	975.92	1,104
2026-07-28	1,010.83	1,010.83	1,010.83	1,010.83	974.82	0
2026-07-27	1,010.83	1,010.83	1,010.83	1,010.83	974.82	299
2026-07-24	1,010.23	1,010.26	1,010.21	1,010.26	974.27	6,483
2026-07-23	1,009.69	1,009.69	1,009.69	1,009.69	973.72	1

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	11.6751 BRL
2026-09-04	11.7923 BRL
2026-08-06	13.0925 BRL
2026-07-06	12.0539 BRL
2026-06-05	11.5532 BRL
2026-05-07	11.7222 BRL
2026-04-07	13.0194 BRL
2026-03-05	10.7107 BRL
2026-02-05	12.5043 BRL
2026-01-07	13.0992 BRL
2025-12-04	11.3100 BRL
2025-11-06	13.7010 BRL
2025-10-06	13.1163 BRL
2025-09-04	12.5053 BRL
2025-08-06	13.6987 BRL
2025-07-04	11.7296 BRL
2025-06-05	12.2463 BRL
2025-05-07	11.3750 BRL
2025-04-04	10.4152 BRL
2025-03-10	10.6688 BRL
2025-02-06	11.0252 BRL
2025-01-07	10.1637 BRL
2024-12-05	8.6820 BRL
2024-11-06	10.2099 BRL
2024-10-04	10.0605 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.