São Paulo - Delayed Quote BRL

Life Capital Partners Fundo De Investimentos Imobiliarios (LIFE11.SA)

Compare
8.26
-0.24
(-2.82%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.578.578.108.268.2684,754
Jan 16, 20258.598.598.308.508.5081,715
Jan 15, 20258.418.608.418.508.5049,283
Jan 14, 20258.778.778.458.498.49102,818
Jan 13, 20259.069.218.458.588.5897,944
Jan 10, 20259.089.598.909.029.0288,653
Jan 9, 20258.739.628.559.629.6284,808
Jan 8, 20258.979.278.618.658.6574,245
Jan 7, 20258.599.278.578.968.96112,893
Jan 6, 20258.438.738.438.618.6136,566
Jan 3, 20258.688.738.398.428.4227,442
Jan 2, 2025 0.14 Dividend
Jan 2, 20258.728.798.488.598.5926,527
Dec 30, 20248.758.898.308.638.4961,599
Dec 27, 20248.478.798.438.658.5171,244
Dec 26, 20248.238.478.208.478.3364,678
Dec 23, 20248.008.497.758.238.10124,344
Dec 20, 20247.958.117.738.117.9898,796
Dec 19, 20248.258.257.597.907.77168,920
Dec 18, 20248.338.337.928.168.0376,530
Dec 17, 20248.288.378.108.308.1782,145
Dec 16, 20248.278.348.118.288.1573,411
Dec 13, 20248.208.398.118.348.2069,860
Dec 12, 20248.258.388.078.388.2475,518
Dec 11, 20248.108.438.098.258.12157,844
Dec 10, 20248.558.688.108.107.97259,574
Dec 9, 20248.658.768.518.538.39114,767
Dec 6, 20249.009.008.658.778.63189,484
Dec 5, 20249.249.248.539.018.86127,632
Dec 4, 20249.159.289.009.249.0976,506
Dec 3, 20249.209.379.159.199.0459,348
Dec 2, 2024 0.14 Dividend
Dec 2, 20249.599.639.279.369.21230,115
Nov 29, 20249.269.609.159.559.26210,867
Nov 28, 20249.359.509.129.278.99181,538
Nov 27, 20249.339.469.339.349.0686,383
Nov 26, 20249.399.489.339.449.16127,103
Nov 25, 20249.459.459.319.329.04124,556
Nov 22, 20249.479.489.379.449.1663,662
Nov 21, 20249.519.519.369.459.1753,686
Nov 19, 20249.409.589.309.519.22145,251
Nov 18, 20249.569.569.139.439.15125,580
Nov 14, 20249.539.589.329.579.28223,957
Nov 13, 20249.509.669.499.549.2573,031
Nov 12, 20249.689.699.509.519.2248,622
Nov 11, 20249.839.889.609.699.4048,239
Nov 8, 20249.849.879.649.799.5065,320
Nov 7, 20249.659.809.569.759.4666,372
Nov 6, 20249.689.909.479.709.41115,111
Nov 5, 20249.429.939.429.939.63209,540
Nov 4, 20249.689.799.359.509.21138,580
Nov 1, 2024 0.14 Dividend
Nov 1, 20249.889.919.549.799.5052,463
Oct 31, 20249.8610.009.8510.009.5734,800
Oct 30, 20249.989.989.789.909.4761,137
Oct 29, 20249.979.979.839.909.47138,203
Oct 28, 202410.0010.029.879.919.4853,503
Oct 25, 20249.9210.029.8210.009.5793,320
Oct 24, 20249.959.969.779.919.48140,187
Oct 23, 20249.9810.069.909.919.4886,272
Oct 22, 20249.9510.099.919.999.56105,322
Oct 21, 202410.0510.079.919.939.5054,068
Oct 18, 20249.9610.049.519.959.52283,468
Oct 17, 20249.9710.099.929.939.5061,952
Oct 16, 202410.0410.119.9510.009.5770,955
Oct 15, 202410.0010.129.9710.129.6859,864
Oct 14, 202410.0010.109.939.979.5487,985
Oct 11, 202410.0010.129.8710.059.62139,366
Oct 10, 202410.2010.3110.0110.109.6680,233
Oct 9, 202410.2310.3310.1110.149.70128,596
Oct 8, 202410.2310.2510.1510.239.7965,221
Oct 7, 202410.1710.3410.1210.309.8562,822
Oct 4, 202410.1510.2610.0310.179.7341,933
Oct 3, 202410.2710.3510.1110.169.7235,672
Oct 2, 202410.1510.3610.0510.169.7236,107
Oct 1, 2024 0.14 Dividend
Oct 1, 202410.3510.3510.0010.009.5760,566
Sep 30, 202410.3410.3610.2810.369.78119,639
Sep 27, 202410.4010.4010.3010.359.7728,177
Sep 26, 202410.3510.3810.2510.389.8045,217
Sep 25, 202410.4310.5210.3010.359.7748,989
Sep 24, 202410.5310.5410.4310.529.9352,556
Sep 23, 202410.5610.5810.5010.549.9525,507
Sep 20, 202410.5210.5610.4310.569.9754,618
Sep 19, 202410.5010.5010.3510.489.9023,316
Sep 18, 202410.4010.4910.3810.449.8628,420
Sep 17, 202410.4010.4010.3110.389.8043,034
Sep 16, 202410.3910.4010.3510.409.8219,529
Sep 13, 202410.3310.3910.2810.359.7717,392
Sep 12, 202410.3310.4010.2810.289.7146,022
Sep 11, 202410.4010.4010.3010.359.7728,058
Sep 10, 202410.3510.4010.3510.359.7724,561
Sep 9, 202410.3910.4010.3210.359.7741,856
Sep 6, 202410.3510.4010.2810.399.8146,653
Sep 5, 202410.3110.4010.2910.359.7717,800
Sep 4, 202410.4010.4010.3010.399.8124,089
Sep 3, 202410.2910.4910.2910.359.7761,381
Sep 2, 2024 0.14 Dividend
Sep 2, 202410.4210.5010.2910.299.7250,364
Aug 30, 202410.5810.6110.4310.559.8353,937
Aug 29, 202410.7010.7010.4410.489.77115,499
Aug 28, 202410.5310.7710.4010.469.75125,861
Aug 27, 202410.3510.5210.3410.499.78108,847
Aug 26, 202410.5810.6010.3510.359.65124,968
Aug 23, 202410.5610.5810.4610.549.8339,655
Aug 22, 202410.5910.6010.4010.519.8068,821
Aug 21, 202410.5410.6210.4310.459.7460,655
Aug 20, 202410.5510.5510.4310.469.7534,179
Aug 19, 202410.5110.6010.3510.509.7951,690
Aug 16, 202410.5810.6010.4510.509.7924,544
Aug 15, 202410.6010.6010.4010.509.7932,781
Aug 14, 202410.6410.6610.5010.559.8324,762
Aug 13, 202410.4910.4910.4410.469.7514,077
Aug 12, 202410.5110.5610.3810.439.7322,063
Aug 9, 202410.5310.5310.3710.479.7630,345
Aug 8, 202410.5310.5310.3310.539.8235,584
Aug 7, 202410.4310.4310.2910.439.7322,240
Aug 6, 202410.2410.4310.2310.439.7318,913
Aug 5, 202410.4810.4810.1810.249.5531,066
Aug 2, 202410.6510.6510.3110.489.7737,905
Aug 1, 2024 0.13 Dividend
Aug 1, 202410.4810.8010.1610.589.86153,648
Jul 31, 202410.5610.6510.3310.549.7028,505
Jul 30, 202410.4910.5510.3210.559.7150,103
Jul 29, 202410.4910.4910.2210.499.6565,796
Jul 26, 202410.4810.5210.4210.499.659,699
Jul 25, 202410.4910.5010.4510.489.6521,609
Jul 24, 202410.5210.5610.3610.499.6533,621
Jul 23, 202410.3310.4910.3310.499.6520,273
Jul 22, 202410.5010.5010.2210.489.6538,589
Jul 19, 202410.4210.5210.2510.499.6530,547
Jul 18, 202410.2910.5610.2610.399.5655,245
Jul 17, 202410.2810.3210.1910.269.4429,899
Jul 16, 202410.2910.3210.1010.289.4653,578
Jul 15, 202410.2810.2910.1210.299.4723,379
Jul 12, 202410.1010.2910.1010.289.4621,088
Jul 11, 202410.2210.3010.2010.229.4114,736
Jul 10, 202410.2010.2210.1510.219.407,686
Jul 9, 202410.2110.2310.1310.209.395,470
Jul 8, 202410.1610.2010.1210.129.3112,600
Jul 5, 202410.1210.1710.1010.139.3216,301
Jul 4, 202410.0310.209.9810.209.398,164
Jul 3, 202410.0210.039.9510.019.2114,209
Jul 2, 202410.0310.039.9610.009.2021,434
Jul 1, 2024 0.18 Dividend
Jul 1, 202410.0010.1610.0010.039.2320,165
Jun 28, 202410.1510.459.9810.369.37145,412
Jun 27, 202410.0110.1510.0110.159.1815,069
Jun 26, 202410.0310.1510.0310.059.0911,867
Jun 25, 20249.9910.079.8810.039.0745,855
Jun 24, 202410.1010.129.909.999.0358,691
Jun 21, 202410.0210.209.9710.009.0448,540
Jun 20, 202410.0210.039.9910.009.044,250
Jun 19, 20249.9810.039.979.989.035,092
Jun 18, 20249.9910.059.9910.019.055,434
Jun 17, 202410.0310.059.949.999.0319,422
Jun 14, 202410.0210.0510.0010.029.064,925
Jun 13, 20249.9710.049.929.999.0322,268
Jun 12, 20249.9610.029.969.979.027,068
Jun 11, 202410.0510.059.929.999.0345,078
Jun 10, 202410.0510.059.9910.049.084,897
Jun 7, 202410.0010.089.9610.049.086,950
Jun 6, 20249.9910.059.9810.009.0412,276
Jun 5, 20249.9910.089.939.969.0110,545
Jun 4, 20249.9610.089.929.979.0235,120
Jun 3, 2024 0.12 Dividend
Jun 3, 202410.0510.139.939.959.0043,919
May 31, 202410.1910.3510.0710.259.1623,056
May 29, 202410.0610.3810.0110.209.12721,296
May 28, 20249.9410.069.9310.068.9934,868
May 27, 20249.9510.009.879.928.8770,433
May 24, 202410.0010.079.889.998.9347,049
May 23, 202410.0010.109.9910.008.9415,124
May 22, 202410.0510.109.9410.048.9747,874
May 21, 202410.0510.0610.0210.028.9612,994
May 20, 202410.0210.0510.0010.058.988,974
May 17, 202410.0610.0610.0210.028.966,130
May 16, 202410.0410.0610.0010.068.995,321
May 15, 20249.9910.059.9910.048.975,210
May 14, 202410.0310.059.939.968.9017,215
May 13, 202410.0010.049.9310.028.9616,620
May 10, 20249.9810.029.959.978.9115,140
May 9, 20249.9710.069.919.988.9287,785
May 8, 202410.0310.049.939.958.8949,412
May 7, 202410.0210.049.929.958.8952,009
May 6, 202410.0410.0610.0010.008.9410,343
May 3, 202410.0510.1010.0010.008.9417,278
May 2, 2024 0.12 Dividend
May 2, 202410.2010.209.9810.058.9814,791
Apr 30, 202410.2010.2410.0510.108.929,168
Apr 29, 202410.1310.2010.0510.199.008,641
Apr 26, 202410.1010.1910.0810.108.9216,856
Apr 25, 202410.1710.2310.0510.108.9225,209
Apr 24, 202410.1210.1910.0310.148.968,601
Apr 23, 202410.1510.1510.0310.128.947,736
Apr 22, 202410.1310.2010.0210.158.9615,224
Apr 19, 202410.0610.1510.0610.108.926,779
Apr 18, 202410.0710.1010.0510.068.8813,710
Apr 17, 202410.0510.0710.0510.078.8932,548
Apr 16, 20249.9710.079.9710.028.8511,626
Apr 15, 202410.0810.099.969.978.8148,267
Apr 12, 202410.0510.0710.0010.058.8810,156
Apr 11, 202410.0410.0610.0010.038.8618,116
Apr 10, 202410.0410.0710.0010.028.8513,650
Apr 9, 202410.0410.0710.0010.018.8415,753
Apr 8, 202410.0210.0810.0010.038.8626,372
Apr 5, 20249.9910.069.9710.008.8346,278
Apr 4, 202410.0210.069.949.978.8118,639
Apr 3, 202410.0010.049.949.958.7921,419
Apr 2, 20249.9710.009.9710.008.837,817
Apr 1, 2024 0.12 Dividend
Apr 1, 20249.9110.029.829.958.7941,294
Mar 28, 202410.0510.099.9910.038.7534,148
Mar 27, 202410.0510.099.9410.058.7724,983
Mar 26, 202410.0010.059.9410.058.7721,566
Mar 25, 202410.0010.069.9910.008.7328,222
Mar 22, 202410.0510.059.9710.008.7330,336
Mar 21, 202410.0410.089.9610.028.7420,604
Mar 20, 202410.0010.049.9510.028.7418,883
Mar 19, 20249.9110.009.9110.008.7321,307
Mar 18, 20249.809.989.669.918.6535,375
Mar 15, 20249.909.959.559.648.4129,935
Mar 14, 20249.849.919.849.908.643,777
Mar 13, 20249.619.949.619.828.5740,355
Mar 12, 20249.989.999.379.518.3064,416
Mar 11, 20249.989.989.959.988.7113,648
Mar 8, 20249.9910.009.949.988.7124,714
Mar 7, 20249.969.989.939.978.7018,358
Mar 6, 20249.9510.009.929.948.6710,670
Mar 5, 20249.879.969.879.948.6726,401
Mar 4, 20249.959.979.849.878.6124,653
Mar 1, 2024 0.12 Dividend
Mar 1, 20249.969.969.909.948.6732,548
Feb 29, 20249.9610.039.9610.008.6224,261
Feb 28, 20249.9010.009.899.958.5840,231
Feb 27, 202410.0010.009.899.908.5453,985
Feb 26, 20249.9910.089.979.988.6025,025
Feb 23, 202410.0010.039.979.998.6117,428
Feb 22, 202410.0110.019.9510.018.6324,921
Feb 21, 202410.0010.019.9810.018.6310,779
Feb 20, 202410.0010.009.979.988.60247,694
Feb 19, 202410.0810.109.9710.008.6224,505
Feb 16, 202410.1510.159.9910.068.6754,543
Feb 15, 202410.1210.1510.0710.138.73167,962
Feb 14, 202410.1010.1210.0310.128.7240,225
Feb 9, 202410.0910.1210.0510.068.6729,069
Feb 8, 202410.1010.1110.0010.078.6827,990
Feb 7, 202410.0810.1110.0710.098.7010,503
Feb 6, 202410.0310.0910.0210.088.693,752
Feb 5, 202410.0210.099.9510.038.659,567
Feb 2, 202410.0610.069.9010.028.6420,391
Feb 1, 2024 0.12 Dividend
Feb 1, 202410.0510.0810.0010.068.675,350
Jan 31, 202410.0910.1510.0610.108.6028,718
Jan 30, 202410.1210.1510.0410.108.6037,366
Jan 29, 202410.1510.1510.1210.128.6230,515
Jan 26, 202410.1010.1510.0910.138.6319,503
Jan 25, 202410.1510.1510.0210.038.5522,764
Jan 24, 202410.1110.1510.0110.158.6530,014
Jan 23, 202410.1210.1210.0910.118.615,871
Jan 22, 202410.1110.1410.0610.098.608,859
Jan 19, 202410.0610.1110.0110.118.616,874
Jan 18, 20249.8510.079.8110.028.5429,249
Jan 17, 202410.0810.109.799.858.39108,556

Related Tickers

EQIR11.SA Eqi Recebiveis Imobiliarios Fundo De Investimento Imobiliario
7.66
+1.32%
 
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
7.35
-1.34%
 
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
87.00
-1.29%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.14
-1.83%