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
2025-02-11	1,003.20	1,003.20	1,003.20	1,003.20	788.91	1
2025-02-10	1,002.67	1,002.67	1,002.67	1,002.67	788.49	22
2025-02-07	1,002.14	1,002.14	1,002.14	1,002.14	788.07	1
2025-02-06	1,001.61	1,001.61	1,001.61	1,001.61	787.66	21
2025-02-05	1,012.10	1,012.10	1,012.10	1,012.10	787.24	70
2025-02-04	1,011.56	1,011.56	1,011.56	1,011.56	786.82	1
2025-02-03	1,010.00	1,011.03	1,010.00	1,011.03	786.40	7
2025-01-31	1,010.50	1,010.50	1,010.50	1,010.50	785.99	1
2025-01-30	1,009.95	1,009.95	1,009.44	1,009.95	785.56	9,772
2025-01-29	1,009.45	1,009.45	1,009.44	1,009.44	785.17	5,901
2025-01-28	1,008.96	1,008.96	1,008.96	1,008.96	784.79	6
2025-01-27	1,008.46	1,008.46	1,008.45	1,008.45	784.40	1,012
2025-01-24	1,007.46	1,007.46	1,007.46	1,007.46	783.63	954
2025-01-23	1,007.46	1,007.46	1,007.46	1,007.46	783.63	250
2025-01-22	1,006.96	1,006.96	1,006.96	1,006.96	783.24	250
2025-01-21	1,006.46	1,006.46	1,006.45	1,006.45	782.84	259
2025-01-20	1,005.97	1,005.97	1,005.97	1,005.97	782.47	250
2025-01-17	1,005.47	1,005.47	1,005.46	1,005.46	782.07	3,304
2025-01-16	1,004.97	1,004.97	1,004.97	1,004.97	781.69	250
2025-01-15	1,004.48	1,004.48	1,004.48	1,004.48	781.31	253
2025-01-14	1,003.98	1,003.98	1,003.97	1,003.97	780.91	260
2025-01-13	1,003.48	1,003.48	1,003.48	1,003.48	780.53	250
2025-01-10	1,002.99	1,002.99	1,002.98	1,002.98	780.14	268
2025-01-09	1,002.49	1,002.49	1,002.49	1,002.49	779.76	250
2025-01-08	1,002.00	1,002.00	1,002.00	1,002.00	779.38	250
2025-01-07	1,001.50	1,001.50	1,001.50	1,001.50	778.99	27,950
2025-01-06	1,010.16	1,011.17	1,010.16	1,011.17	778.61	1,078
2025-01-03	1,009.66	1,009.67	1,009.66	1,009.67	777.45	1,054
2025-01-02	1,009.17	1,009.17	1,009.17	1,009.17	777.07	2,500
2024-12-30	1,008.67	1,008.67	1,008.67	1,008.67	776.68	1,000
2024-12-27	1,008.17	1,008.17	1,008.17	1,008.17	776.30	1,000
2024-12-26	1,007.67	1,007.67	1,007.67	1,007.67	775.91	1,000
2024-12-23	1,007.17	1,007.17	1,007.16	1,007.16	775.52	1,001
2024-12-20	1,006.67	1,006.67	1,006.66	1,006.66	775.13	1,001
2024-12-19	1,006.18	1,006.18	1,006.18	1,006.18	774.77	1,000
2024-12-18	1,005.68	1,005.68	1,005.67	1,005.67	774.37	1,001
2024-12-17	1,005.18	1,005.18	1,005.18	1,005.18	774.00	3,513
2024-12-16	1,004.68	1,004.68	1,004.68	1,004.68	773.61	1,007
2024-12-13	1,004.19	1,004.19	1,004.19	1,004.19	773.23	1,000
2024-12-12	1,003.69	1,003.69	1,003.69	1,003.69	772.85	1,000
2024-12-11	1,003.23	1,003.23	1,003.22	1,003.22	772.49	1,324
2024-12-10	1,002.77	1,002.77	1,002.77	1,002.77	772.14	1,000
2024-12-09	1,002.31	1,002.31	1,002.30	1,002.30	771.78	1,054
2024-12-06	1,001.85	1,001.85	1,001.85	1,001.85	771.43	4,900
2024-12-05	1,001.39	1,001.39	1,001.38	1,001.38	771.07	1,290
2024-12-04	1,009.63	1,009.63	1,009.62	1,009.62	770.73	1,507
2024-12-03	1,009.16	1,009.16	1,009.16	1,009.16	770.38	1,500
2024-12-02	1,008.70	1,008.70	1,008.70	1,008.70	770.03	1,000
2024-11-29	1,008.24	1,008.24	1,008.24	1,008.24	769.68	1,000
2024-11-28	1,007.77	1,007.77	1,007.77	1,007.77	769.32	514
2024-11-27	1,007.31	1,007.31	1,007.31	1,007.31	768.97	1,039
2024-11-26	1,006.85	1,006.85	1,006.85	1,006.85	768.61	1,000
2024-11-25	1,006.39	1,006.39	1,006.39	1,006.39	768.26	1,014
2024-11-22	1,005.93	1,005.93	1,005.93	1,005.93	767.91	1,000
2024-11-21	1,005.46	1,005.46	1,005.46	1,005.46	767.55	1,000
2024-11-19	1,005.00	1,005.00	1,005.00	1,005.00	767.20	1,000
2024-11-18	1,004.54	1,004.54	1,004.54	1,004.54	766.85	1,100
2024-11-14	1,004.08	1,004.08	1,004.08	1,004.08	766.50	1,000
2024-11-13	1,003.62	1,003.62	1,003.62	1,003.62	766.15	18,000
2024-11-12	1,003.16	1,003.16	1,003.16	1,003.16	765.80	1,000

← NewerPage 8 of 9 · 523 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.