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
2026-07-22	1,009.12	1,009.12	1,009.10	1,009.10	973.15	700
2026-07-21	1,008.52	1,008.55	1,008.50	1,008.55	972.62	524
2026-07-20	1,007.41	1,007.41	1,007.41	1,007.41	971.52	0
2026-07-17	1,007.41	1,007.41	1,007.41	1,007.41	971.52	40
2026-07-16	1,006.84	1,006.84	1,006.84	1,006.84	970.97	69
2026-07-15	1,006.28	1,008.77	1,006.28	1,006.28	970.43	252
2026-07-14	1,005.66	1,005.66	1,005.66	1,005.66	969.83	23
2026-07-13	1,005.09	1,005.09	1,005.09	1,005.09	969.28	396
2026-07-10	1,004.57	1,004.57	1,004.52	1,004.57	968.78	446
2026-07-09	1,003.96	1,004.01	1,003.96	1,004.01	968.24	558
2026-07-08	1,003.44	1,003.44	1,003.42	1,003.44	967.69	71
2026-07-07	1,002.82	1,002.82	1,002.82	1,002.82	967.09	30
2026-07-06	1,002.26	1,002.26	1,002.26	1,002.26	966.55	294
2026-07-03	1,013.75	1,013.75	1,013.75	1,013.75	966.00	1
2026-07-02	1,013.20	1,013.22	1,013.20	1,013.22	965.50	539
2026-07-01	1,012.60	1,012.65	1,012.60	1,012.65	964.96	63
2026-06-30	1,012.08	1,012.48	1,012.08	1,012.48	964.79	300
2026-06-29	1,011.46	1,011.46	1,011.46	1,011.46	963.82	23
2026-06-26	1,009.77	1,009.77	1,009.77	1,009.77	962.21	0
2026-06-25	1,009.77	1,009.77	1,009.77	1,009.77	962.21	0
2026-06-24	1,006.37	1,009.80	1,006.37	1,009.77	962.21	3,278
2026-06-23	1,009.23	1,009.23	1,009.18	1,009.23	961.70	68
2026-06-22	1,008.66	1,008.66	1,008.66	1,008.66	961.15	21
2026-06-19	1,008.09	1,008.09	1,008.09	1,008.09	960.61	28
2026-06-18	1,006.37	1,007.50	1,006.37	1,007.50	960.05	2,001
2026-06-17	1,006.37	1,006.37	1,006.37	1,006.37	958.97	0
2026-06-16	1,006.37	1,006.37	1,006.32	1,006.37	958.97	1,966
2026-06-15	1,005.22	1,005.22	1,005.22	1,005.22	957.88	0
2026-06-12	1,005.22	1,005.22	1,005.17	1,005.22	957.88	1,675
2026-06-11	1,004.02	1,004.02	1,004.02	1,004.02	956.73	0
2026-06-10	1,004.05	1,004.07	1,004.02	1,004.02	956.73	2,203
2026-06-09	1,003.44	1,003.44	1,003.44	1,003.44	956.18	20
2026-06-08	1,002.92	1,002.92	1,002.87	1,002.87	955.64	720
2026-06-05	1,002.35	1,002.35	1,002.30	1,002.30	955.09	359
2026-06-03	1,013.32	1,013.32	1,013.32	1,013.32	954.46	26
2026-06-02	1,012.74	1,012.74	1,012.74	1,012.74	953.92	246
2026-06-01	1,010.42	1,010.42	1,010.42	1,010.42	951.73	0
2026-05-29	1,010.42	1,010.42	1,010.42	1,010.42	951.73	0
2026-05-28	1,010.42	1,010.42	1,010.42	1,010.42	951.73	0
2026-05-27	1,010.40	1,010.42	1,010.40	1,010.42	951.73	7,034
2026-05-26	1,009.84	1,009.90	1,009.82	1,009.90	951.24	1,734
2026-05-25	1,009.26	1,009.26	1,009.26	1,009.26	950.64	298
2026-05-22	1,008.68	1,008.68	1,008.68	1,008.68	950.09	23
2026-05-21	1,008.08	1,008.08	1,008.05	1,008.05	949.50	140
2026-05-20	1,007.53	1,007.53	1,007.53	1,007.53	949.01	40
2026-05-19	1,006.90	1,006.90	1,006.50	1,006.50	948.04	201
2026-05-18	1,006.32	1,006.32	1,006.32	1,006.32	947.87	152
2026-05-15	1,005.77	1,005.77	1,005.77	1,005.77	947.35	2,600
2026-05-14	1,005.20	1,005.20	1,005.20	1,005.20	946.82	1,300
2026-05-13	1,004.64	1,004.64	1,004.64	1,004.64	946.29	2
2026-05-12	1,004.02	1,004.02	1,004.02	1,004.02	945.70	71
2026-05-11	1,003.49	1,003.49	1,003.44	1,003.44	945.16	85
2026-05-08	1,002.34	1,002.34	1,002.34	1,002.34	944.12	0
2026-05-07	1,002.34	1,002.34	1,002.34	1,002.34	944.12	32
2026-05-06	1,013.48	1,013.48	1,013.48	1,013.48	943.57	76
2026-05-05	1,012.92	1,012.92	1,012.92	1,012.92	943.05	100
2026-05-04	1,012.36	1,012.36	1,012.36	1,012.36	942.53	10
2026-04-30	1,011.79	1,011.79	1,011.79	1,011.79	942.00	78
2026-04-29	1,010.57	1,010.57	1,010.57	1,010.57	940.86	0
2026-04-28	1,010.57	1,010.57	1,010.57	1,010.57	940.86	500

← NewerPage 2 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.