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
2026-01-27	1,010.24	1,010.24	1,010.24	1,010.24	907.34	82
2026-01-26	1,009.64	1,009.64	1,009.64	1,009.64	906.80	21
2026-01-23	1,009.02	1,009.02	1,009.02	1,009.02	906.25	20,199
2026-01-22	1,008.45	1,008.45	1,008.45	1,008.45	905.73	24
2026-01-21	1,007.80	1,007.85	1,007.80	1,007.85	905.20	206
2026-01-20	1,007.21	1,007.26	1,007.21	1,007.26	904.67	27
2026-01-19	1,006.66	1,006.66	1,006.61	1,006.61	904.08	136
2026-01-16	1,006.07	1,006.07	1,006.07	1,006.07	903.60	657
2026-01-15	1,005.47	1,005.47	1,005.47	1,005.47	903.06	520
2026-01-14	1,004.88	1,004.88	1,004.83	1,004.83	902.48	37
2026-01-13	1,004.29	1,004.29	1,004.29	1,004.29	902.00	146
2026-01-12	1,003.69	1,003.69	1,003.69	1,003.69	901.46	100
2026-01-09	1,003.10	1,003.10	1,003.10	1,003.10	900.93	68
2026-01-08	1,002.46	1,002.46	1,002.46	1,002.46	900.35	199
2026-01-07	1,001.92	1,001.92	1,001.87	1,001.87	899.82	40
2026-01-06	1,014.37	1,014.42	1,014.37	1,014.42	899.33	16
2026-01-05	1,013.82	1,013.82	1,013.82	1,013.82	898.80	166
2026-01-02	1,013.22	1,013.22	1,013.22	1,013.22	898.27	474
2025-12-30	1,012.02	1,012.02	1,012.02	1,012.02	897.20	397
2025-12-29	1,011.38	1,011.38	1,011.38	1,011.38	896.64	14
2025-12-26	1,010.78	1,010.78	1,010.78	1,010.78	896.10	5
2025-12-23	959.14	1,015.26	959.14	1,015.26	900.08	666
2025-12-22	1,009.62	1,009.62	1,009.62	1,009.62	895.08	9,900
2025-12-19	1,009.04	1,009.04	1,009.04	1,009.04	894.56	2
2025-12-18	1,008.44	1,008.44	1,008.44	1,008.44	894.03	14
2025-12-17	1,007.85	1,007.85	1,007.85	1,007.85	893.51	1
2025-12-16	1,007.25	1,007.25	1,007.20	1,007.25	892.98	233
2025-12-15	1,006.66	1,006.66	1,006.66	1,006.66	892.45	2,416
2025-12-12	1,006.01	1,006.03	1,006.01	1,006.03	891.89	2,803
2025-12-11	1,005.42	1,005.42	1,005.42	1,005.42	891.35	5
2025-12-10	1,002.49	1,002.49	1,002.49	1,002.49	888.76	0
2025-12-09	1,002.49	1,002.49	1,002.49	1,002.49	888.76	0
2025-12-08	1,002.49	1,002.49	1,002.49	1,002.49	888.76	0
2025-12-05	1,002.49	1,002.49	1,002.49	1,002.49	888.76	0
2025-12-04	1,002.46	1,002.49	1,002.46	1,002.49	888.76	1,075
2025-12-03	1,013.17	1,013.17	1,013.17	1,013.17	888.20	1
2025-12-02	1,012.57	1,012.57	1,012.57	1,012.57	887.67	10
2025-12-01	1,010.78	1,010.78	1,010.78	1,010.78	886.10	0
2025-11-28	1,010.78	1,010.78	1,010.78	1,010.78	886.10	0
2025-11-27	1,010.78	1,010.78	1,010.78	1,010.78	886.10	133
2025-11-26	1,010.21	1,010.21	1,010.21	1,010.21	885.60	8,892
2025-11-25	1,009.04	1,009.04	1,009.04	1,009.04	884.58	0
2025-11-24	1,009.04	1,009.04	1,009.04	1,009.04	884.58	10
2025-11-21	1,008.39	1,008.44	1,008.39	1,008.44	884.05	677
2025-11-19	1,007.84	1,007.84	1,007.82	1,007.82	883.51	4,023
2025-11-18	1,006.66	1,006.66	1,006.66	1,006.66	882.49	0
2025-11-17	1,006.66	1,006.66	1,006.66	1,006.66	882.49	52
2025-11-14	1,006.06	1,006.06	1,006.04	1,006.04	881.95	14
2025-11-13	1,005.47	1,005.47	1,005.47	1,005.47	881.45	29
2025-11-12	1,004.82	1,004.87	1,004.82	1,004.87	880.92	828
2025-11-11	1,003.64	1,003.64	1,003.64	1,003.64	879.84	0
2025-11-10	1,003.64	1,003.64	1,003.64	1,003.64	879.84	17
2025-11-07	1,003.04	1,003.09	1,003.04	1,003.09	879.36	76
2025-11-06	1,002.45	1,002.45	1,002.45	1,002.45	878.80	25
2025-11-05	1,015.00	1,015.58	1,015.00	1,015.58	878.30	1,870
2025-11-04	1,065.12	1,065.12	1,015.00	1,015.00	877.80	31
2025-11-03	1,064.49	1,064.49	1,014.40	1,014.40	877.28	9
2025-10-31	1,013.80	1,064.49	1,013.80	1,013.80	876.76	438
2025-10-30	1,013.21	1,063.87	1,013.16	1,013.21	876.25	427
2025-10-29	1,012.59	1,012.59	1,012.59	1,012.59	875.71	394

← NewerPage 4 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.