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
2025-08-05	1,015.59	1,015.59	1,015.59	1,015.59	844.71	787
2025-08-04	1,014.99	1,014.99	1,014.97	1,014.97	844.19	4,831
2025-08-01	1,014.39	1,014.39	1,014.34	1,014.37	843.69	1,162
2025-07-31	1,013.79	1,013.79	1,013.79	1,013.79	843.21	888
2025-07-30	1,013.19	1,013.19	1,013.19	1,013.19	842.71	7
2025-07-29	1,012.59	1,012.59	1,012.54	1,012.54	842.17	32
2025-07-28	1,011.97	1,011.97	1,011.97	1,011.97	841.70	1,383
2025-07-25	1,010.18	1,010.18	1,010.18	1,010.18	840.21	0
2025-07-24	1,010.18	1,010.18	1,010.18	1,010.18	840.21	0
2025-07-23	1,010.20	1,010.20	1,010.18	1,010.18	840.21	1,217
2025-07-22	1,009.61	1,009.61	1,009.61	1,009.61	839.73	2,060
2025-07-21	1,007.77	1,007.77	1,007.77	1,007.77	838.20	0
2025-07-18	1,007.77	1,007.77	1,007.77	1,007.77	838.20	0
2025-07-17	1,007.77	1,007.77	1,007.77	1,007.77	838.20	1
2025-07-16	1,007.23	1,007.23	1,007.23	1,007.23	837.75	11
2025-07-15	1,006.04	1,006.04	1,006.04	1,006.04	836.76	0
2025-07-14	1,006.04	1,006.04	1,005.99	1,006.04	836.76	124
2025-07-11	1,005.39	1,005.44	1,005.39	1,005.44	836.26	12
2025-07-10	1,004.82	1,004.82	1,004.80	1,004.80	835.73	11
2025-07-09	1,004.26	1,004.26	1,004.26	1,004.26	835.28	152
2025-07-08	1,003.63	1,003.63	1,003.61	1,003.61	834.74	1,024
2025-07-07	1,003.07	1,003.07	1,003.07	1,003.07	834.29	6
2025-07-04	1,002.45	1,002.45	1,002.45	1,002.45	833.78	2,493
2025-07-03	1,013.61	1,013.61	1,013.59	1,013.61	833.30	1,893
2025-07-02	1,012.96	1,012.96	1,012.96	1,012.96	832.77	401
2025-07-01	1,012.36	1,012.36	1,012.36	1,012.36	832.28	99
2025-06-30	1,011.78	1,011.78	1,011.78	1,011.78	831.80	1,500
2025-06-27	1,010.02	1,010.02	1,010.02	1,010.02	830.35	0
2025-06-26	1,010.02	1,010.02	1,010.02	1,010.02	830.35	0
2025-06-25	1,010.02	1,010.02	1,010.02	1,010.02	830.35	173
2025-06-24	1,007.01	1,007.01	1,007.01	1,007.01	827.88	0
2025-06-23	1,007.01	1,007.01	1,007.01	1,007.01	827.88	0
2025-06-20	1,007.01	1,007.01	1,007.01	1,007.01	827.88	0
2025-06-18	1,007.01	1,007.01	1,007.01	1,007.01	827.88	0
2025-06-17	1,007.05	1,007.05	1,007.01	1,007.01	827.88	52
2025-06-16	1,006.48	1,006.48	1,006.43	1,006.43	827.40	57
2025-06-13	1,005.89	1,005.89	1,005.89	1,005.89	826.96	54
2025-06-12	1,005.29	1,005.29	1,005.29	1,005.29	826.46	1,990
2025-06-11	1,004.72	1,004.72	1,004.67	1,004.67	825.95	31
2025-06-10	1,002.97	1,002.97	1,002.97	1,002.97	824.56	0
2025-06-09	1,002.97	1,002.97	1,002.97	1,002.97	824.56	0
2025-06-06	1,002.97	1,002.97	1,002.97	1,002.97	824.56	97
2025-06-05	1,002.33	1,002.33	1,002.33	1,002.33	824.03	56
2025-06-04	1,014.04	1,014.04	1,014.03	1,014.03	823.58	1,090
2025-06-03	1,013.45	1,013.45	1,013.42	1,013.42	823.09	3,410
2025-06-02	1,012.81	1,012.86	1,012.81	1,012.81	822.59	371
2025-05-30	1,012.27	1,012.27	1,012.24	1,012.27	822.15	2,989
2025-05-29	1,011.63	1,011.63	1,011.63	1,011.63	821.63	236
2025-05-28	1,011.08	1,011.08	1,011.08	1,011.08	821.18	389
2025-05-27	1,010.46	1,010.46	1,010.46	1,010.46	820.68	1
2025-05-26	1,009.87	1,009.87	1,009.87	1,009.87	820.20	19
2025-05-23	1,009.30	1,009.31	1,009.30	1,009.30	819.74	2,500
2025-05-22	1,004.63	1,004.63	1,004.63	1,004.63	815.95	0
2025-05-21	1,004.63	1,004.63	1,004.63	1,004.63	815.95	0
2025-05-20	1,004.63	1,004.63	1,004.63	1,004.63	815.95	0
2025-05-19	1,004.63	1,004.63	1,004.63	1,004.63	815.95	0
2025-05-16	1,004.63	1,004.63	1,004.63	1,004.63	815.95	0
2025-05-15	1,004.63	1,004.63	1,004.63	1,004.63	815.95	0
2025-05-14	1,000.00	1,004.63	1,000.00	1,004.63	815.95	11,002
2025-05-13	1,003.47	1,003.47	1,003.47	1,003.47	815.00	0

← NewerPage 6 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.