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
2025-10-28	1,012.01	1,012.01	1,011.96	1,011.96	875.17	1,314
2025-10-27	1,011.36	1,011.38	1,011.36	1,011.38	874.67	2,965
2025-10-24	1,010.17	1,010.17	1,010.17	1,010.17	873.62	0
2025-10-23	1,010.17	1,010.17	1,010.17	1,010.17	873.62	7
2025-10-22	1,009.62	1,009.62	1,009.62	1,009.62	873.14	10
2025-10-21	1,008.98	1,009.00	1,008.98	1,009.00	872.61	1,224
2025-10-20	1,007.19	1,007.19	1,007.19	1,007.19	871.04	0
2025-10-17	1,007.19	1,007.19	1,007.19	1,007.19	871.04	0
2025-10-16	1,007.24	1,007.24	1,007.19	1,007.19	871.04	508
2025-10-15	1,003.08	1,003.08	1,003.08	1,003.08	867.49	0
2025-10-14	1,003.08	1,003.08	1,003.08	1,003.08	867.49	0
2025-10-13	1,003.08	1,003.08	1,003.08	1,003.08	867.49	0
2025-10-10	1,003.08	1,003.08	1,003.08	1,003.08	867.49	0
2025-10-09	1,003.08	1,003.08	1,003.08	1,003.08	867.49	0
2025-10-08	1,003.08	1,003.08	1,003.08	1,003.08	867.49	0
2025-10-07	1,003.08	1,003.08	1,003.08	1,003.08	867.49	11
2025-10-06	1,002.44	1,002.44	1,002.44	1,002.44	866.93	94
2025-10-03	1,013.76	1,013.76	1,013.76	1,013.76	865.38	0
2025-10-02	1,013.76	1,013.76	1,013.76	1,013.76	865.38	0
2025-10-01	1,013.81	1,013.81	1,013.76	1,013.76	865.38	164
2025-09-30	1,013.21	1,013.21	1,013.19	1,013.19	864.89	3,000
2025-09-29	1,012.61	1,012.61	1,012.61	1,012.61	864.40	790
2025-09-26	1,011.97	1,012.02	1,011.97	1,011.99	863.87	2,557
2025-09-25	1,009.58	1,009.58	1,009.58	1,009.58	861.81	0
2025-09-24	1,009.58	1,009.58	1,009.58	1,009.58	861.81	0
2025-09-23	1,009.58	1,009.58	1,009.58	1,009.58	861.81	0
2025-09-22	1,009.63	1,009.63	1,009.58	1,009.58	861.81	222
2025-09-19	1,009.03	1,009.03	1,009.00	1,009.00	861.32	325
2025-09-18	1,007.24	1,007.24	1,007.24	1,007.24	859.82	0
2025-09-17	1,007.24	1,007.24	1,007.24	1,007.24	859.82	0
2025-09-16	1,007.19	1,007.24	1,007.19	1,007.24	859.82	9
2025-09-15	1,006.65	1,006.65	1,006.60	1,006.60	859.27	1,106
2025-09-12	1,005.46	1,005.46	1,005.46	1,005.46	858.30	0
2025-09-11	1,005.46	1,005.46	1,005.46	1,005.46	858.30	320
2025-09-10	1,004.27	1,004.27	1,004.27	1,004.27	857.28	0
2025-09-09	1,004.27	1,004.27	1,004.27	1,004.27	857.28	39
2025-09-08	1,003.06	1,003.06	1,003.06	1,003.06	856.25	0
2025-09-05	1,003.06	1,003.06	1,003.06	1,003.06	856.25	2,221
2025-09-04	1,014.40	1,014.40	1,014.40	1,014.40	865.93	0
2025-09-03	1,014.37	1,014.40	1,014.37	1,014.40	855.25	1,529
2025-09-02	1,012.56	1,012.56	1,012.56	1,012.56	853.70	0
2025-09-01	1,012.56	1,012.56	1,012.56	1,012.56	853.70	0
2025-08-29	1,012.56	1,012.56	1,012.56	1,012.56	853.70	10
2025-08-28	1,011.96	1,011.99	1,011.96	1,011.99	853.22	1,188
2025-08-27	1,011.41	1,011.41	1,011.41	1,011.41	852.73	255
2025-08-26	1,009.60	1,009.60	1,009.60	1,009.60	851.21	0
2025-08-25	1,009.60	1,009.60	1,009.60	1,009.60	851.21	0
2025-08-22	1,008.41	1,009.60	1,008.41	1,009.60	851.21	1,001
2025-08-21	1,008.41	1,008.41	1,008.41	1,008.41	850.20	0
2025-08-20	1,008.38	1,008.41	1,008.38	1,008.41	850.20	1,691
2025-08-19	1,007.81	1,007.81	1,007.81	1,007.81	849.70	1,687
2025-08-18	1,007.19	1,007.24	1,007.19	1,007.24	849.22	71
2025-08-15	1,006.62	1,006.64	1,006.62	1,006.64	848.71	6,619
2025-08-14	1,006.00	1,006.05	1,006.00	1,006.05	848.21	100
2025-08-13	1,005.44	1,005.44	1,005.41	1,005.41	847.67	59
2025-08-12	1,004.86	1,004.86	1,004.86	1,004.86	847.21	109
2025-08-11	1,015.59	1,015.59	1,015.59	1,015.59	856.26	0
2025-08-08	1,015.59	1,015.59	1,015.59	1,015.59	856.26	0
2025-08-07	1,015.59	1,015.59	1,015.59	1,015.59	856.26	0
2025-08-06	1,015.59	1,015.59	1,015.59	1,015.59	856.26	0

← NewerPage 5 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.