Btg Pactual Hoteis Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 41.650 | 41.650 | 40.230 | 40.990 | 32.192 | 123 |
| 2024-08-19 | 40.190 | 41.690 | 40.190 | 41.690 | 32.741 | 97 |
| 2024-08-16 | 41.000 | 41.680 | 41.000 | 41.000 | 32.199 | 155 |
| 2024-08-15 | 41.000 | 41.000 | 41.000 | 41.000 | 32.199 | 33 |
| 2024-08-14 | 38.900 | 41.800 | 38.880 | 41.800 | 32.828 | 3,014 |
| 2024-08-13 | 39.740 | 39.740 | 38.700 | 39.070 | 30.684 | 180 |
| 2024-08-12 | 39.880 | 39.880 | 38.030 | 39.750 | 31.218 | 97 |
| 2024-08-09 | 41.490 | 41.490 | 37.400 | 38.000 | 29.843 | 4,512 |
| 2024-08-08 | 40.500 | 41.790 | 40.500 | 40.990 | 32.192 | 32 |
| 2024-08-07 | 41.090 | 41.590 | 39.790 | 39.790 | 31.249 | 337 |
| 2024-08-06 | 41.050 | 41.090 | 40.670 | 41.090 | 32.270 | 128 |
| 2024-08-05 | 42.280 | 42.280 | 41.370 | 41.370 | 32.239 | 276 |
| 2024-08-02 | 42.010 | 42.010 | 41.980 | 41.980 | 32.714 | 36 |
| 2024-08-01 | 42.150 | 42.590 | 40.710 | 42.000 | 32.730 | 287 |
| 2024-07-31 | 41.240 | 42.700 | 40.660 | 42.640 | 33.228 | 2,845 |
| 2024-07-30 | 41.250 | 41.250 | 40.650 | 40.650 | 31.678 | 89 |
| 2024-07-29 | 41.090 | 41.090 | 40.450 | 40.620 | 31.654 | 141 |
| 2024-07-26 | 39.550 | 41.260 | 39.550 | 41.260 | 32.153 | 817 |
| 2024-07-25 | 40.010 | 41.260 | 39.900 | 41.250 | 32.145 | 37 |
| 2024-07-24 | 39.700 | 41.000 | 39.700 | 40.010 | 31.179 | 184 |
| 2024-07-23 | 40.500 | 40.500 | 39.690 | 40.000 | 31.171 | 225 |
| 2024-07-22 | 39.690 | 40.880 | 39.690 | 40.500 | 31.561 | 90 |
| 2024-07-19 | 39.900 | 39.930 | 39.500 | 39.500 | 30.781 | 121 |
| 2024-07-18 | 39.230 | 40.480 | 39.230 | 39.910 | 31.101 | 128 |
| 2024-07-17 | 40.010 | 40.550 | 40.010 | 40.540 | 31.592 | 117 |
| 2024-07-16 | 40.060 | 40.060 | 39.990 | 40.000 | 31.171 | 2,646 |
| 2024-07-15 | 39.230 | 39.990 | 39.230 | 39.980 | 31.155 | 1,672 |
| 2024-07-12 | 38.010 | 40.570 | 38.000 | 38.000 | 29.612 | 749 |
| 2024-07-11 | 38.510 | 39.990 | 38.510 | 39.150 | 30.509 | 107 |
| 2024-07-10 | 38.180 | 38.680 | 38.080 | 38.080 | 29.675 | 719 |
| 2024-07-09 | 38.470 | 38.490 | 38.020 | 38.490 | 29.994 | 22 |
| 2024-07-08 | 38.000 | 39.700 | 37.950 | 38.460 | 29.971 | 63 |
| 2024-07-05 | 38.670 | 38.670 | 35.870 | 38.000 | 29.612 | 1,499 |
| 2024-07-04 | 39.650 | 40.550 | 38.200 | 38.200 | 29.768 | 1,396 |
| 2024-07-03 | 40.000 | 40.000 | 39.500 | 39.750 | 30.735 | 390 |
| 2024-07-02 | 41.810 | 41.810 | 39.600 | 40.390 | 31.230 | 873 |
| 2024-07-01 | 43.890 | 43.890 | 40.870 | 41.810 | 32.328 | 270 |
| 2024-06-28 | 40.990 | 43.990 | 40.990 | 43.900 | 33.944 | 5,405 |
| 2024-06-27 | 39.000 | 42.570 | 38.900 | 42.000 | 32.474 | 4,855 |
| 2024-06-26 | 39.050 | 39.050 | 38.900 | 39.000 | 30.155 | 433 |
| 2024-06-25 | 39.090 | 39.090 | 39.070 | 39.070 | 30.209 | 82 |
| 2024-06-24 | 41.500 | 41.500 | 39.000 | 39.070 | 30.209 | 842 |
| 2024-06-21 | 39.820 | 40.000 | 39.150 | 39.150 | 30.271 | 554 |
| 2024-06-20 | 39.790 | 40.150 | 39.790 | 40.150 | 31.044 | 115 |
| 2024-06-19 | 39.990 | 42.000 | 39.090 | 39.790 | 30.766 | 2,855 |
| 2024-06-18 | 40.150 | 40.150 | 39.990 | 39.990 | 30.920 | 57 |
| 2024-06-17 | 42.080 | 42.090 | 40.030 | 40.850 | 31.585 | 56 |
| 2024-06-14 | 39.090 | 42.080 | 39.090 | 42.080 | 32.536 | 619 |
| 2024-06-13 | 38.020 | 40.700 | 38.020 | 40.080 | 30.990 | 202 |
| 2024-06-12 | 40.000 | 40.000 | 39.990 | 39.990 | 30.920 | 61 |
| 2024-06-11 | 40.270 | 40.270 | 37.790 | 40.000 | 30.928 | 463 |
| 2024-06-10 | 40.000 | 40.260 | 39.910 | 40.000 | 30.928 | 130 |
| 2024-06-07 | 41.210 | 41.490 | 40.000 | 40.000 | 30.928 | 370 |
| 2024-06-06 | 40.950 | 42.000 | 40.020 | 41.210 | 31.864 | 320 |
| 2024-06-05 | 41.000 | 42.260 | 40.000 | 40.000 | 30.670 | 604 |
| 2024-06-04 | 39.990 | 41.000 | 39.990 | 40.970 | 31.414 | 52 |
| 2024-06-03 | 41.500 | 41.500 | 39.950 | 39.950 | 30.632 | 868 |
| 2024-05-31 | 42.890 | 43.990 | 41.500 | 41.500 | 31.820 | 2,785 |
| 2024-05-29 | 42.990 | 42.990 | 42.010 | 42.990 | 32.962 | 34 |
| 2024-05-28 | 42.990 | 42.990 | 41.930 | 41.960 | 32.173 | 61 |
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.