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
2026-04-27	1,009.98	1,010.03	1,009.98	1,010.03	940.36	16
2026-04-24	1,008.80	1,008.80	1,008.80	1,008.80	939.22	0
2026-04-23	1,008.80	1,008.80	1,008.80	1,008.80	939.22	6
2026-04-22	1,008.24	1,008.24	1,008.24	1,008.24	938.69	5,950
2026-04-20	1,007.63	1,007.66	1,007.63	1,007.66	938.15	649
2026-04-17	1,007.04	1,007.09	1,007.04	1,007.07	937.61	2,800
2026-04-16	1,006.49	1,006.51	1,006.49	1,006.51	937.08	2,555
2026-04-15	1,005.92	1,005.92	1,005.87	1,005.92	936.53	139
2026-04-14	1,005.33	1,005.33	1,005.28	1,005.33	935.99	956
2026-04-13	1,004.69	1,004.74	1,004.69	1,004.69	935.39	129
2026-04-10	1,004.15	1,004.15	1,004.15	1,004.15	934.89	317
2026-04-09	1,003.55	1,003.55	1,003.55	1,003.55	934.33	112
2026-04-08	1,002.91	1,002.96	1,002.91	1,002.96	933.78	30
2026-04-07	1,002.36	1,002.36	1,002.34	1,002.34	933.20	40,603
2026-04-06	1,014.76	1,014.81	1,014.76	1,014.76	932.64	283
2026-04-02	1,014.22	1,014.22	1,014.17	1,014.17	932.10	23
2026-04-01	1,013.58	1,013.58	1,013.58	1,013.58	931.56	96
2026-03-31	1,012.40	1,012.40	1,012.40	1,012.40	930.47	0
2026-03-30	1,012.40	1,012.40	1,012.40	1,012.40	930.47	100
2026-03-27	1,011.82	1,011.87	1,011.82	1,011.87	929.99	41
2026-03-26	1,011.28	1,011.28	1,010.10	1,010.10	928.36	341
2026-03-25	1,010.69	1,010.69	1,010.69	1,010.69	928.90	19
2026-03-24	1,010.10	1,010.10	1,010.10	1,010.10	928.36	210
2026-03-23	1,009.46	1,009.46	1,009.46	1,009.46	927.77	57
2026-03-20	1,008.93	1,008.93	1,008.93	1,008.93	927.29	100
2026-03-19	1,007.16	1,007.16	1,007.16	1,007.16	925.66	0
2026-03-18	1,007.16	1,007.16	1,007.16	1,007.16	925.66	0
2026-03-17	1,007.11	1,007.16	1,007.11	1,007.16	925.66	15,646
2026-03-16	1,005.92	1,006.56	1,005.92	1,006.53	925.08	4,035
2026-03-13	1,005.95	1,005.97	1,005.95	1,005.96	924.56	2,619
2026-03-12	1,005.37	1,006.00	1,005.37	1,005.37	924.01	435
2026-03-11	1,004.78	1,004.78	1,004.76	1,004.77	923.46	1,433
2026-03-10	1,004.19	1,004.19	1,004.16	1,004.16	922.90	13,943
2026-03-09	1,003.60	1,003.60	1,003.55	1,003.55	922.34	109
2026-03-06	1,003.01	1,003.01	1,003.01	1,003.01	921.84	182
2026-03-05	1,012.53	1,012.53	1,012.53	1,012.53	930.59	0
2026-03-04	1,012.53	1,012.53	1,012.50	1,012.53	920.75	3,466
2026-03-03	1,010.69	1,010.69	1,010.69	1,010.69	919.08	0
2026-03-02	1,010.69	1,010.69	1,010.69	1,010.69	919.08	40
2026-02-27	1,010.74	1,010.74	1,010.74	1,010.74	919.12	28
2026-02-26	1,010.14	1,010.14	1,010.09	1,010.09	918.53	210
2026-02-25	1,009.54	1,009.54	1,009.49	1,009.49	917.99	520
2026-02-24	1,008.92	1,008.92	1,008.92	1,008.92	917.47	301
2026-02-23	1,008.30	1,008.30	1,008.30	1,008.30	916.90	40
2026-02-20	1,007.76	1,007.76	1,007.76	1,007.76	916.41	26
2026-02-19	1,007.16	1,012.17	1,007.11	1,007.16	915.87	539
2026-02-18	1,006.57	1,006.57	1,006.52	1,006.52	915.28	417
2026-02-13	1,005.97	1,005.97	1,005.97	1,005.97	914.78	155
2026-02-12	1,005.38	1,005.38	1,005.33	1,005.33	914.20	588
2026-02-11	1,004.14	1,004.14	1,004.14	1,004.14	913.12	0
2026-02-10	1,004.14	1,004.14	1,004.14	1,004.14	913.12	1
2026-02-09	1,003.57	1,003.57	1,003.57	1,003.57	912.60	1,015
2026-02-06	1,003.00	1,003.00	1,002.95	1,002.98	912.07	304
2026-02-05	1,002.42	1,002.42	1,002.40	1,002.40	911.54	4,495
2026-02-04	1,014.27	1,014.32	1,014.27	1,014.32	911.01	60
2026-02-03	1,013.13	1,013.13	1,013.13	1,013.13	909.94	0
2026-02-02	1,013.11	1,013.13	1,013.11	1,013.13	909.94	2,030
2026-01-30	1,013.13	1,013.13	1,012.50	1,012.53	909.40	272
2026-01-29	1,011.38	1,011.43	1,011.38	1,011.43	908.41	952
2026-01-28	1,010.83	1,010.83	1,010.83	1,010.83	907.87	42

← NewerPage 3 of 9 · 522 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.