Btg Pactual Hoteis Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.960	47.960	46.010	47.480	47.480	104
2026-10-16	47.350	47.860	46.500	46.520	46.520	415
2026-10-15	47.900	47.900	46.770	47.320	47.320	357
2026-10-14	46.250	46.990	46.250	46.520	46.520	111
2026-10-13	47.500	47.500	46.000	46.250	46.250	189
2026-10-09	46.250	47.990	46.250	47.060	47.060	733
2026-10-08	46.520	46.520	46.300	46.480	46.480	453
2026-10-07	48.980	48.980	46.470	46.510	46.510	323
2026-10-06	45.000	46.050	44.550	46.030	46.030	413
2026-10-05	44.850	45.640	44.850	45.000	44.550	745
2026-10-02	44.000	44.900	43.700	44.000	43.560	1,502
2026-10-01	43.990	44.010	43.700	44.000	43.560	533
2026-09-30	43.880	44.010	43.510	43.690	43.253	1,242
2026-09-29	43.500	43.870	43.490	43.510	43.075	1,854
2026-09-28	43.510	43.510	43.280	43.500	43.065	381
2026-09-25	44.000	44.000	43.500	43.500	43.065	347
2026-09-24	43.280	43.500	43.280	43.500	43.065	245
2026-09-23	43.800	43.990	43.300	43.500	43.065	348
2026-09-22	44.000	44.000	43.800	43.800	43.362	70
2026-09-21	43.190	44.900	43.190	43.990	43.550	293
2026-09-18	43.990	44.900	43.170	43.790	43.352	2,088
2026-09-17	43.990	43.990	43.220	43.990	43.550	45
2026-09-16	43.170	44.000	43.170	43.990	43.550	325
2026-09-15	43.590	43.590	43.220	43.560	43.124	292
2026-09-14	43.590	43.590	42.600	43.590	43.154	1,473
2026-09-11	43.220	43.990	42.600	42.660	42.233	596
2026-09-10	43.690	44.000	43.220	43.220	42.788	108
2026-09-09	43.690	43.690	42.700	43.420	42.986	183
2026-09-08	44.000	44.500	43.000	43.570	43.134	806
2026-09-07	43.990	43.990	43.990	43.990	43.550	0
2026-09-04	44.500	44.500	43.050	43.990	43.550	108
2026-09-03	44.000	44.000	42.800	43.050	42.174	265
2026-09-02	43.980	44.000	43.970	43.980	43.085	92
2026-09-01	43.620	44.000	43.180	43.220	42.341	104
2026-08-31	43.210	43.250	42.790	43.180	42.301	65
2026-08-28	42.610	43.990	42.610	43.490	42.605	441
2026-08-27	43.610	43.610	42.820	43.480	42.595	56
2026-08-26	44.000	44.000	42.540	42.710	41.841	629
2026-08-25	42.680	44.000	42.680	44.000	43.105	204
2026-08-24	42.710	42.750	42.690	42.700	41.831	83
2026-08-21	42.140	43.000	42.140	42.710	41.841	200
2026-08-20	43.240	43.290	42.430	43.000	42.125	95
2026-08-19	41.300	43.290	41.300	43.240	42.360	1,138
2026-08-18	42.480	42.480	42.060	42.150	41.292	274
2026-08-17	42.090	43.000	42.000	42.480	41.616	5,391
2026-08-14	42.990	43.000	42.290	42.290	41.430	380
2026-08-13	43.000	43.000	42.800	42.990	42.115	292
2026-08-12	42.410	43.000	42.410	43.000	42.125	1,873
2026-08-11	43.000	43.000	42.490	42.500	41.635	1,300
2026-08-10	43.000	43.000	42.600	42.760	41.890	699
2026-08-07	43.990	43.990	42.680	43.000	42.125	678
2026-08-06	42.960	45.300	42.960	43.990	43.095	1,179
2026-08-05	43.790	43.800	43.200	43.600	42.272	205
2026-08-04	43.120	43.800	43.120	43.800	42.466	289
2026-08-03	42.660	43.790	42.550	42.690	41.390	85
2026-07-31	43.990	43.990	42.540	42.660	41.361	419
2026-07-30	43.520	43.970	43.380	43.380	42.059	396
2026-07-29	43.490	43.950	43.370	43.520	42.194	194
2026-07-28	43.970	43.990	43.380	43.990	42.650	327
2026-07-27	43.980	43.980	43.060	43.980	42.640	84

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.4500 BRL
2026-09-04	0.4500 BRL
2026-08-06	0.4500 BRL
2026-07-06	0.4500 BRL
2026-06-05	0.4500 BRL
2026-05-07	0.4500 BRL
2026-04-07	0.4500 BRL
2026-03-05	0.3100 BRL
2026-02-05	0.3050 BRL
2026-01-07	0.3100 BRL
2025-12-04	0.4057 BRL
2025-11-06	0.4500 BRL
2025-10-06	0.4300 BRL
2025-09-04	0.3700 BRL
2025-08-06	0.4100 BRL
2025-07-04	0.4500 BRL
2025-06-05	0.4500 BRL
2025-05-07	0.4500 BRL
2025-04-04	0.2400 BRL
2025-03-10	0.2911 BRL
2025-02-06	0.4500 BRL
2025-01-07	0.3515 BRL
2024-12-05	0.4051 BRL
2024-11-06	0.4100 BRL
2024-10-04	0.3100 BRL
2024-09-05	0.2911 BRL
2024-08-06	0.3200 BRL
2024-07-04	0.3099 BRL
2024-06-06	0.3339 BRL
2024-05-07	0.3657 BRL
2024-04-04	0.2257 BRL
2024-03-06	0.2800 BRL
2024-02-06	0.2800 BRL
2024-01-05	0.4288 BRL
2023-12-06	0.4100 BRL
2023-11-07	0.4200 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.