Riza Lecci Fundo De Investimento Imobiliario Responsabilidade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1,002.70 | 1,002.70 | 1,002.70 | 1,002.70 | 765.45 | 1,016 |
| 2024-11-08 | 1,002.24 | 1,002.24 | 1,002.24 | 1,002.24 | 765.09 | 1,125 |
| 2024-11-07 | 1,001.78 | 1,001.78 | 1,001.78 | 1,001.78 | 764.74 | 1,003 |
| 2024-11-06 | 1,001.34 | 1,001.34 | 1,001.34 | 1,001.34 | 764.41 | 1,012 |
| 2024-11-05 | 1,011.10 | 1,011.10 | 1,011.10 | 1,011.10 | 764.06 | 1,134 |
| 2024-11-04 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | 763.73 | 1,000 |
| 2024-11-01 | 1,010.21 | 1,010.21 | 1,010.21 | 1,010.21 | 763.39 | 1,700 |
| 2024-10-31 | 1,009.76 | 1,009.76 | 1,009.76 | 1,009.76 | 763.05 | 500 |
| 2024-10-30 | 1,009.32 | 1,009.32 | 1,009.32 | 1,009.32 | 762.72 | 500 |
| 2024-10-29 | 1,008.87 | 1,008.87 | 1,008.87 | 1,008.87 | 762.38 | 519 |
| 2024-10-28 | 1,008.43 | 1,008.43 | 1,008.43 | 1,008.43 | 762.05 | 547 |
| 2024-10-25 | 1,007.98 | 1,007.98 | 1,007.98 | 1,007.98 | 761.71 | 500 |
| 2024-10-24 | 1,007.54 | 1,007.54 | 1,007.54 | 1,007.54 | 761.37 | 500 |
| 2024-10-23 | 1,007.10 | 1,007.10 | 1,007.10 | 1,007.10 | 761.04 | 548 |
| 2024-10-22 | 1,006.65 | 1,006.65 | 1,006.65 | 1,006.65 | 760.70 | 500 |
| 2024-10-21 | 1,006.21 | 1,006.21 | 1,006.21 | 1,006.21 | 760.37 | 517 |
| 2024-10-18 | 1,005.32 | 1,005.32 | 1,005.31 | 1,005.31 | 759.69 | 552 |
| 2024-10-17 | 1,005.32 | 1,005.32 | 1,005.32 | 1,005.32 | 759.70 | 505 |
| 2024-10-16 | 1,004.88 | 1,004.88 | 1,004.87 | 1,004.87 | 759.36 | 4,040 |
| 2024-10-15 | 1,004.43 | 1,004.43 | 1,004.43 | 1,004.43 | 759.02 | 500 |
| 2024-10-14 | 1,003.99 | 1,003.99 | 1,003.99 | 1,003.99 | 758.69 | 500 |
| 2024-10-11 | 1,003.55 | 1,003.55 | 1,003.55 | 1,003.55 | 758.36 | 7,000 |
| 2024-10-10 | 1,003.11 | 1,003.11 | 1,003.11 | 1,003.11 | 758.03 | 500 |
| 2024-10-09 | 1,002.66 | 1,002.66 | 1,002.66 | 1,002.66 | 757.69 | 500 |
| 2024-10-08 | 1,001.77 | 1,001.77 | 1,001.77 | 1,001.77 | 757.01 | 0 |
| 2024-10-07 | 1,001.77 | 1,001.77 | 1,001.77 | 1,001.77 | 757.01 | 15,500 |
| 2024-10-04 | 1,001.33 | 1,001.33 | 1,001.33 | 1,001.33 | 756.68 | 500 |
| 2024-10-03 | 1,010.95 | 1,010.95 | 1,010.95 | 1,010.95 | 756.35 | 500 |
| 2024-10-02 | 1,010.51 | 1,010.51 | 1,010.51 | 1,010.51 | 756.02 | 500 |
| 2024-10-01 | 1,010.06 | 1,010.06 | 1,010.06 | 1,010.06 | 755.68 | 1,010 |
| 2024-09-30 | 1,009.62 | 1,009.62 | 1,009.62 | 1,009.62 | 755.35 | 1,860 |
| 2024-09-27 | 1,009.17 | 1,009.17 | 1,009.17 | 1,009.17 | 755.02 | 14 |
| 2024-09-26 | 1,008.73 | 1,008.73 | 1,008.72 | 1,008.72 | 754.68 | 735 |
| 2024-09-25 | 1,008.28 | 1,008.28 | 1,008.28 | 1,008.28 | 754.35 | 10 |
| 2024-09-24 | 1,007.84 | 1,007.84 | 1,007.84 | 1,007.84 | 754.02 | 12 |
| 2024-09-23 | 1,007.39 | 1,007.39 | 1,007.39 | 1,007.39 | 753.69 | 10 |
| 2024-09-20 | 1,006.95 | 1,006.95 | 1,006.95 | 1,006.95 | 753.36 | 126 |
| 2024-09-19 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 753.02 | 40 |
| 2024-09-18 | 1,006.07 | 1,006.07 | 1,006.07 | 1,006.07 | 752.70 | 216 |
| 2024-09-17 | 1,005.63 | 1,005.63 | 1,005.63 | 1,005.63 | 752.37 | 648 |
| 2024-09-16 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | 752.05 | 5,510 |
| 2024-09-13 | 1,004.76 | 1,004.76 | 1,004.76 | 1,004.76 | 751.72 | 10 |
| 2024-09-12 | 1,004.33 | 1,004.33 | 1,004.33 | 1,004.33 | 751.40 | 10 |
← NewerPage 9 of 9 · 523 trading days
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.