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
2025-05-12	1,003.47	1,003.47	1,003.47	1,003.47	815.00	59
2025-05-09	1,002.88	1,002.88	1,002.88	1,002.88	814.52	600
2025-05-08	1,002.29	1,002.29	1,002.29	1,002.29	814.05	1,544
2025-05-07	1,012.52	1,012.52	1,012.52	1,012.52	822.35	0
2025-05-06	1,012.52	1,012.52	1,012.51	1,012.52	813.12	567
2025-05-05	1,012.52	1,012.52	1,012.52	1,012.52	813.12	11
2025-05-02	1,011.95	1,011.95	1,011.95	1,011.95	812.66	6
2025-04-30	1,009.09	1,009.09	1,009.09	1,009.09	810.36	0
2025-04-29	1,009.09	1,009.09	1,009.09	1,009.09	810.36	0
2025-04-28	1,009.09	1,009.09	1,009.09	1,009.09	810.36	0
2025-04-25	1,009.09	1,009.09	1,009.09	1,009.09	810.36	1,982
2025-04-24	1,006.82	1,006.82	1,006.82	1,006.82	808.54	0
2025-04-23	1,006.82	1,006.82	1,006.82	1,006.82	808.54	0
2025-04-22	1,006.82	1,006.82	1,006.82	1,006.82	808.54	0
2025-04-17	1,006.82	1,006.82	1,006.82	1,006.82	808.54	4
2025-04-16	1,004.54	1,004.54	1,004.54	1,004.54	806.71	0
2025-04-15	1,004.54	1,004.54	1,004.54	1,004.54	806.71	0
2025-04-14	1,004.54	1,004.54	1,004.54	1,004.54	806.71	0
2025-04-11	1,004.55	1,004.55	1,004.54	1,004.54	806.71	9
2025-04-10	1,001.71	1,001.71	1,001.71	1,001.71	804.43	0
2025-04-09	1,001.71	1,001.71	1,001.71	1,001.71	804.43	0
2025-04-08	1,001.71	1,001.71	1,001.71	1,001.71	804.43	0
2025-04-07	1,001.71	1,001.71	1,001.71	1,001.71	804.43	0
2025-04-04	1,001.71	1,001.71	1,001.71	1,001.71	804.43	11,912
2025-04-03	1,009.00	1,009.00	1,009.00	1,009.00	801.92	0
2025-04-02	1,009.00	1,009.00	1,009.00	1,009.00	801.92	5
2025-04-01	1,009.27	1,009.27	1,009.27	1,009.27	802.14	1
2025-03-31	1,009.27	1,009.27	1,009.27	1,009.27	802.14	0
2025-03-28	1,009.26	1,009.27	1,009.26	1,009.27	802.14	159
2025-03-27	1,008.70	1,008.70	1,008.70	1,008.70	801.69	1
2025-03-26	1,008.14	1,008.14	1,008.14	1,008.14	801.24	200
2025-03-25	1,007.57	1,007.57	1,007.57	1,007.57	800.79	183
2025-03-24	955.57	1,007.00	955.57	1,007.00	800.34	2
2025-03-21	1,005.86	1,005.86	1,005.86	1,005.86	799.43	0
2025-03-20	1,005.86	1,005.86	1,005.86	1,005.86	799.43	9,967
2025-03-19	1,005.33	1,005.33	1,005.33	1,005.33	799.01	6
2025-03-18	1,003.73	1,003.73	1,003.73	1,003.73	797.74	0
2025-03-17	1,003.73	1,003.73	1,003.73	1,003.73	797.74	0
2025-03-14	1,000.00	1,003.73	1,000.00	1,003.73	797.74	2
2025-03-13	1,003.20	1,003.20	1,003.20	1,003.20	797.32	1
2025-03-12	1,002.14	1,002.14	1,002.14	1,002.14	796.47	0
2025-03-11	1,002.14	1,002.14	1,002.14	1,002.14	796.47	1
2025-03-10	1,001.61	1,001.62	1,001.61	1,001.62	796.06	11
2025-03-07	1,011.74	1,011.74	1,011.74	1,011.74	795.62	1
2025-03-06	1,011.20	1,011.20	1,011.20	1,011.20	795.20	36
2025-03-05	1,010.67	1,010.67	1,010.67	1,010.67	794.78	36
2025-02-28	1,010.13	1,010.13	1,010.13	1,010.13	794.36	1
2025-02-27	1,009.60	1,009.60	1,009.60	1,009.60	793.94	7
2025-02-26	1,009.06	1,009.06	1,009.06	1,009.06	793.52	12
2025-02-25	1,008.00	1,008.53	1,008.00	1,008.53	793.10	70
2025-02-24	1,008.00	1,008.00	1,008.00	1,008.00	792.68	9,934
2025-02-21	1,007.46	1,007.46	1,007.46	1,007.46	792.26	57
2025-02-20	1,004.53	1,006.93	1,004.00	1,006.93	791.84	31
2025-02-19	1,006.39	1,006.39	1,006.39	1,006.39	791.42	18
2025-02-18	1,005.86	1,005.86	1,005.86	1,005.86	791.00	10
2025-02-17	1,004.80	1,005.33	1,004.80	1,005.33	790.58	205
2025-02-14	1,004.80	1,004.80	1,004.80	1,004.80	790.17	5,500
2025-02-13	1,004.27	1,004.27	1,004.27	1,004.27	789.75	4
2025-02-12	1,003.72	1,003.73	1,003.72	1,003.73	789.32	60
2025-02-11	1,003.20	1,003.20	1,003.20	1,003.20	788.91	1

← NewerPage 7 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.