Btg Pactual Hoteis Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 45.980 | 46.000 | 44.610 | 45.990 | 34.567 | 627 |
| 2024-02-29 | 44.990 | 45.990 | 44.900 | 45.980 | 34.560 | 142 |
| 2024-02-28 | 44.680 | 45.000 | 44.010 | 45.000 | 33.823 | 103 |
| 2024-02-27 | 44.700 | 44.700 | 44.010 | 44.690 | 33.590 | 73 |
| 2024-02-26 | 44.700 | 44.700 | 43.950 | 44.000 | 33.072 | 106 |
| 2024-02-23 | 43.790 | 44.900 | 43.790 | 44.890 | 33.740 | 349 |
| 2024-02-22 | 44.910 | 44.910 | 43.820 | 44.690 | 33.590 | 1,023 |
| 2024-02-21 | 44.890 | 44.890 | 43.940 | 44.270 | 33.274 | 91 |
| 2024-02-20 | 44.960 | 44.960 | 44.890 | 44.890 | 33.740 | 27 |
| 2024-02-19 | 43.960 | 44.980 | 42.610 | 44.980 | 33.808 | 648 |
| 2024-02-16 | 43.980 | 44.000 | 43.960 | 43.960 | 33.041 | 150 |
| 2024-02-15 | 43.540 | 44.840 | 42.740 | 43.990 | 33.064 | 436 |
| 2024-02-14 | 42.680 | 42.680 | 42.660 | 42.680 | 32.079 | 118 |
| 2024-02-09 | 43.190 | 43.190 | 42.500 | 42.680 | 32.079 | 108 |
| 2024-02-08 | 43.460 | 43.830 | 42.350 | 43.190 | 32.463 | 232 |
| 2024-02-07 | 43.100 | 43.110 | 42.190 | 42.500 | 31.944 | 720 |
| 2024-02-06 | 42.350 | 44.010 | 42.320 | 43.050 | 32.357 | 696 |
| 2024-02-05 | 45.000 | 45.000 | 41.990 | 42.300 | 31.583 | 1,337 |
| 2024-02-02 | 45.000 | 45.000 | 44.960 | 45.000 | 33.599 | 182 |
| 2024-02-01 | 45.000 | 45.000 | 45.000 | 45.000 | 33.599 | 192 |
| 2024-01-31 | 45.000 | 45.000 | 44.990 | 45.000 | 33.599 | 186 |
| 2024-01-30 | 45.000 | 45.000 | 44.980 | 45.000 | 33.599 | 569 |
| 2024-01-29 | 45.000 | 45.000 | 44.310 | 44.990 | 33.592 | 884 |
| 2024-01-26 | 45.000 | 45.000 | 44.960 | 45.000 | 33.599 | 1,042 |
| 2024-01-25 | 45.000 | 45.000 | 44.510 | 45.000 | 33.599 | 338 |
| 2024-01-24 | 44.900 | 45.000 | 44.500 | 45.000 | 33.599 | 714 |
| 2024-01-23 | 45.000 | 45.000 | 44.900 | 44.900 | 33.525 | 256 |
| 2024-01-22 | 45.000 | 45.000 | 44.920 | 45.000 | 33.599 | 166 |
| 2024-01-19 | 44.980 | 45.000 | 44.900 | 44.900 | 33.525 | 461 |
| 2024-01-18 | 44.990 | 45.000 | 44.520 | 44.980 | 33.584 | 297 |
| 2024-01-17 | 44.990 | 44.990 | 44.530 | 44.760 | 33.420 | 489 |
| 2024-01-16 | 45.000 | 45.000 | 44.510 | 44.880 | 33.510 | 59 |
| 2024-01-15 | 44.910 | 45.000 | 44.900 | 44.960 | 33.569 | 356 |
| 2024-01-12 | 44.990 | 45.000 | 44.910 | 44.910 | 33.532 | 290 |
| 2024-01-11 | 45.000 | 45.000 | 44.200 | 44.990 | 33.592 | 512 |
| 2024-01-10 | 44.990 | 45.000 | 44.990 | 45.000 | 33.599 | 28 |
| 2024-01-09 | 45.000 | 45.000 | 43.540 | 43.900 | 32.778 | 156 |
| 2024-01-08 | 44.990 | 44.990 | 43.520 | 43.610 | 32.561 | 557 |
| 2024-01-05 | 44.040 | 44.500 | 43.500 | 44.500 | 33.226 | 604 |
| 2024-01-04 | 45.000 | 45.000 | 44.510 | 45.000 | 33.279 | 1,215 |
| 2024-01-03 | 45.000 | 45.000 | 44.510 | 44.990 | 33.272 | 229 |
| 2024-01-02 | 45.000 | 45.000 | 44.760 | 44.990 | 33.272 | 445 |
| 2023-12-28 | 44.400 | 44.990 | 44.350 | 44.990 | 33.272 | 6,021 |
| 2023-12-27 | 44.400 | 44.400 | 44.010 | 44.400 | 32.835 | 95 |
| 2023-12-26 | 44.400 | 44.400 | 44.000 | 44.400 | 32.835 | 250 |
| 2023-12-22 | 44.390 | 44.400 | 43.960 | 44.400 | 32.835 | 202 |
| 2023-12-21 | 44.400 | 44.400 | 44.390 | 44.400 | 32.835 | 310 |
| 2023-12-20 | 44.400 | 44.400 | 43.940 | 44.400 | 32.835 | 899 |
| 2023-12-19 | 44.470 | 44.470 | 42.890 | 44.390 | 32.828 | 133 |
| 2023-12-18 | 44.290 | 44.480 | 43.970 | 44.000 | 32.540 | 472 |
| 2023-12-15 | 43.000 | 44.430 | 41.680 | 44.290 | 32.754 | 5,099 |
| 2023-12-14 | 42.990 | 43.000 | 42.750 | 43.000 | 31.800 | 658 |
| 2023-12-13 | 44.010 | 44.010 | 41.210 | 43.000 | 31.800 | 317 |
| 2023-12-12 | 44.000 | 44.480 | 43.000 | 43.000 | 31.800 | 358 |
| 2023-12-11 | 44.500 | 44.500 | 41.010 | 43.390 | 32.088 | 853 |
| 2023-12-08 | 44.500 | 44.500 | 43.500 | 44.500 | 32.909 | 222 |
| 2023-12-07 | 44.490 | 44.500 | 43.510 | 44.500 | 32.909 | 160 |
| 2023-12-06 | 44.580 | 44.580 | 43.500 | 43.500 | 32.170 | 73 |
| 2023-12-05 | 44.990 | 44.990 | 44.420 | 44.980 | 32.961 | 196 |
| 2023-12-04 | 43.550 | 44.990 | 42.000 | 44.990 | 32.968 | 1,538 |
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.