Skip to main content
logo
Riza Lecci Fundo De Investimento Imobiliario Responsabilidade (BVMF:RZLC11)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,011.79
+1.22 (0.12%)
Last updated: Apr 30, 2026, 11:51 AM GMT-3

BVMF:RZLC11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20261,011.791,011.791,011.791,011.791,011.790.12%78
Apr 28, 20261,010.571,010.571,010.571,010.571,010.570.05%500
Apr 27, 20261,009.981,010.031,009.981,010.031,010.030.12%16
Apr 23, 20261,008.801,008.801,008.801,008.801,008.800.06%6
Apr 22, 20261,008.241,008.241,008.241,008.241,008.240.06%5,950
Apr 20, 20261,007.631,007.661,007.631,007.661,007.660.06%649
Apr 17, 20261,007.041,007.091,007.041,007.071,007.070.06%2,800
Apr 16, 20261,006.491,006.511,006.491,006.511,006.510.06%2,555
Apr 15, 20261,005.921,005.921,005.871,005.921,005.920.06%139
Apr 14, 20261,005.331,005.331,005.281,005.331,005.330.06%956
Apr 13, 20261,004.691,004.741,004.691,004.691,004.690.05%129
Apr 10, 20261,004.151,004.151,004.151,004.151,004.150.06%317
Apr 9, 20261,003.551,003.551,003.551,003.551,003.550.06%112
Apr 8, 20261,002.911,002.961,002.911,002.961,002.960.06%30
Apr 7, 20261,002.361,002.361,002.341,002.341,002.34-1.22%40,603
Apr 6, 20261,014.761,014.811,014.761,014.761,001.740.06%283
Apr 2, 20261,014.221,014.221,014.171,014.171,001.160.06%23
Apr 1, 20261,013.581,013.581,013.581,013.581,000.580.12%96
Mar 30, 20261,012.401,012.401,012.401,012.40999.410.05%100
Mar 27, 20261,011.821,011.871,011.821,011.87998.890.18%41
Mar 26, 20261,011.281,011.281,010.101,010.10997.14-0.06%341
Mar 25, 20261,010.691,010.691,010.691,010.69997.720.06%19
Mar 24, 20261,010.101,010.101,010.101,010.10997.140.06%210
Mar 23, 20261,009.461,009.461,009.461,009.46996.510.05%57
Mar 20, 20261,008.931,008.931,008.931,008.93995.990.18%100
Mar 17, 20261,007.111,007.161,007.111,007.16994.240.06%15,646
Mar 16, 20261,005.921,006.561,005.921,006.53993.620.06%4,035
Mar 13, 20261,005.951,005.971,005.951,005.96993.050.06%2,619
Mar 12, 20261,005.371,006.001,005.371,005.37992.470.06%435
Mar 11, 20261,004.781,004.781,004.761,004.77991.880.06%1,433
Mar 10, 20261,004.191,004.191,004.161,004.16991.280.06%13,943
Mar 9, 20261,003.601,003.601,003.551,003.55990.670.05%34
Mar 6, 20261,003.011,003.011,003.011,003.01990.14-0.94%182
Mar 4, 20261,012.531,012.531,012.501,012.53988.970.18%3,466
Mar 2, 20261,010.691,010.691,010.691,010.69987.17-40
Feb 27, 20261,010.741,010.741,010.741,010.74987.220.06%28
Feb 26, 20261,010.141,010.141,010.091,010.09986.580.06%210
Feb 25, 20261,009.541,009.541,009.491,009.49986.000.06%520
Feb 24, 20261,008.921,008.921,008.921,008.92985.440.06%301
Feb 23, 20261,008.301,008.301,008.301,008.30984.830.05%40
Feb 20, 20261,007.761,007.761,007.761,007.76984.310.06%26
Feb 19, 20261,007.161,012.171,007.111,007.16983.720.06%539
Feb 18, 20261,006.571,006.571,006.521,006.52983.100.05%417
Feb 13, 20261,005.971,005.971,005.971,005.97982.560.06%155
Feb 12, 20261,005.381,005.381,005.331,005.33981.930.12%588
Feb 10, 20261,004.141,004.141,004.141,004.14980.770.06%1
Feb 9, 20261,003.571,003.571,003.571,003.57980.210.06%1,015
Feb 6, 20261,003.001,003.001,002.951,002.98979.640.06%304
Feb 5, 20261,002.421,002.421,002.401,002.40979.07-1.18%4,495
Feb 4, 20261,014.271,014.321,014.271,014.32978.500.12%60