Btg Pactual Hoteis Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 42.990 | 42.990 | 41.930 | 41.960 | 32.173 | 61 |
| 2024-05-27 | 42.070 | 42.070 | 40.040 | 41.930 | 32.150 | 1,075 |
| 2024-05-24 | 43.110 | 43.880 | 42.000 | 42.000 | 32.203 | 140 |
| 2024-05-23 | 42.980 | 42.990 | 42.980 | 42.990 | 32.962 | 22 |
| 2024-05-22 | 43.980 | 43.980 | 42.980 | 42.980 | 32.955 | 201 |
| 2024-05-21 | 43.500 | 43.990 | 42.780 | 43.980 | 33.722 | 947 |
| 2024-05-20 | 43.300 | 43.950 | 43.230 | 43.230 | 33.146 | 106 |
| 2024-05-17 | 43.750 | 43.750 | 43.240 | 43.240 | 33.154 | 17 |
| 2024-05-16 | 43.960 | 43.960 | 42.800 | 43.230 | 33.146 | 115 |
| 2024-05-15 | 43.490 | 43.980 | 42.560 | 43.960 | 33.706 | 172 |
| 2024-05-14 | 42.980 | 43.000 | 42.510 | 43.000 | 32.970 | 192 |
| 2024-05-13 | 42.970 | 42.980 | 42.490 | 42.970 | 32.947 | 1,822 |
| 2024-05-10 | 42.900 | 43.000 | 42.500 | 42.520 | 32.602 | 322 |
| 2024-05-09 | 42.110 | 43.000 | 41.620 | 42.490 | 32.579 | 317 |
| 2024-05-08 | 44.500 | 44.500 | 43.140 | 43.150 | 33.085 | 191 |
| 2024-05-07 | 44.500 | 44.500 | 43.040 | 43.500 | 33.353 | 208 |
| 2024-05-06 | 42.030 | 43.580 | 42.000 | 43.400 | 32.996 | 147 |
| 2024-05-03 | 42.960 | 42.970 | 42.950 | 42.950 | 32.654 | 51 |
| 2024-05-02 | 43.890 | 43.890 | 42.000 | 42.950 | 32.654 | 360 |
| 2024-04-30 | 43.830 | 44.000 | 43.490 | 44.000 | 33.453 | 4,956 |
| 2024-04-29 | 41.990 | 43.990 | 41.650 | 43.830 | 33.323 | 1,658 |
| 2024-04-26 | 43.560 | 43.890 | 42.000 | 42.720 | 32.479 | 237 |
| 2024-04-25 | 42.100 | 43.580 | 42.100 | 43.580 | 33.133 | 240 |
| 2024-04-24 | 43.190 | 43.190 | 41.990 | 42.100 | 32.008 | 830 |
| 2024-04-23 | 43.760 | 43.760 | 43.100 | 43.710 | 33.232 | 30 |
| 2024-04-22 | 43.390 | 43.770 | 43.250 | 43.760 | 33.270 | 39 |
| 2024-04-19 | 43.990 | 44.000 | 43.220 | 43.220 | 32.860 | 40 |
| 2024-04-18 | 44.000 | 44.000 | 43.210 | 43.210 | 32.852 | 255 |
| 2024-04-17 | 44.060 | 44.060 | 43.980 | 44.000 | 33.453 | 39 |
| 2024-04-16 | 44.400 | 44.400 | 44.050 | 44.060 | 33.498 | 106 |
| 2024-04-15 | 44.100 | 44.100 | 43.340 | 44.070 | 33.506 | 19 |
| 2024-04-12 | 44.400 | 44.400 | 44.100 | 44.100 | 33.529 | 173 |
| 2024-04-11 | 44.180 | 44.250 | 44.000 | 44.200 | 33.605 | 274 |
| 2024-04-10 | 44.290 | 44.290 | 44.000 | 44.000 | 33.453 | 50 |
| 2024-04-09 | 43.240 | 44.430 | 43.090 | 44.290 | 33.673 | 94 |
| 2024-04-08 | 44.590 | 44.590 | 43.170 | 44.490 | 33.825 | 70 |
| 2024-04-05 | 43.410 | 44.590 | 42.790 | 44.590 | 33.901 | 387 |
| 2024-04-04 | 44.510 | 44.510 | 43.980 | 44.300 | 33.681 | 41 |
| 2024-04-03 | 44.870 | 44.870 | 44.280 | 44.750 | 33.851 | 193 |
| 2024-04-02 | 44.310 | 44.870 | 44.260 | 44.270 | 33.488 | 29 |
| 2024-04-01 | 44.800 | 44.890 | 43.830 | 44.220 | 33.450 | 140 |
| 2024-03-28 | 44.810 | 44.850 | 43.700 | 44.800 | 33.889 | 180 |
| 2024-03-27 | 43.790 | 44.810 | 43.790 | 44.190 | 33.428 | 85 |
| 2024-03-26 | 44.000 | 44.080 | 43.800 | 43.810 | 33.140 | 199 |
| 2024-03-25 | 43.190 | 44.000 | 42.020 | 43.990 | 33.276 | 540 |
| 2024-03-22 | 43.340 | 43.990 | 43.100 | 43.100 | 32.603 | 511 |
| 2024-03-21 | 43.340 | 43.340 | 43.000 | 43.340 | 32.785 | 127 |
| 2024-03-20 | 43.360 | 44.860 | 43.340 | 43.340 | 32.785 | 465 |
| 2024-03-19 | 43.360 | 44.960 | 43.360 | 43.360 | 32.800 | 57 |
| 2024-03-18 | 43.970 | 44.000 | 43.270 | 43.460 | 32.875 | 256 |
| 2024-03-15 | 44.970 | 44.970 | 43.970 | 43.970 | 33.261 | 83 |
| 2024-03-14 | 43.690 | 43.790 | 42.910 | 42.910 | 32.459 | 81 |
| 2024-03-13 | 43.700 | 43.710 | 42.910 | 43.690 | 33.049 | 1,396 |
| 2024-03-12 | 43.920 | 43.920 | 42.900 | 43.910 | 33.216 | 1,270 |
| 2024-03-11 | 44.490 | 44.990 | 43.780 | 43.920 | 33.223 | 410 |
| 2024-03-08 | 43.380 | 44.490 | 43.380 | 43.480 | 32.891 | 45 |
| 2024-03-07 | 43.540 | 44.500 | 43.330 | 43.380 | 32.815 | 379 |
| 2024-03-06 | 43.600 | 44.920 | 43.290 | 43.300 | 32.754 | 198 |
| 2024-03-05 | 45.970 | 45.980 | 43.880 | 43.880 | 32.981 | 592 |
| 2024-03-04 | 45.000 | 45.970 | 43.900 | 45.970 | 34.552 | 2,651 |
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.