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
2023-12-01	44.980	44.980	44.000	44.000	32.243	1,363
2023-11-30	45.000	45.000	44.000	44.990	32.968	413
2023-11-29	44.900	45.000	44.000	44.000	32.243	4,428
2023-11-28	44.990	44.990	44.970	44.990	32.968	218
2023-11-27	44.000	44.000	43.900	43.900	32.170	54
2023-11-24	44.600	44.990	44.000	44.000	32.243	217
2023-11-23	44.990	44.990	44.090	44.090	32.309	507
2023-11-22	44.990	44.990	44.090	44.990	32.968	1,710
2023-11-21	44.020	44.990	44.020	44.970	32.954	141
2023-11-20	44.980	44.980	43.990	44.890	32.895	1,339
2023-11-17	44.950	44.980	44.950	44.980	32.961	94
2023-11-16	44.990	44.990	44.500	44.960	32.946	108
2023-11-14	44.000	45.000	44.000	44.500	32.609	280
2023-11-13	45.000	45.000	44.950	44.950	32.939	108
2023-11-10	45.000	45.000	45.000	45.000	32.976	821
2023-11-09	43.030	46.010	43.030	44.890	32.895	6,368
2023-11-08	44.940	44.940	44.850	44.850	32.866	23
2023-11-07	45.000	45.000	45.000	45.000	32.976	0
2023-11-06	43.500	45.000	43.500	45.000	32.668	3,198
2023-11-03	44.950	44.950	43.500	43.500	31.579	159
2023-11-01	45.980	45.990	44.950	44.950	32.632	31
2023-10-31	44.430	45.990	43.500	45.990	33.387	2,257
2023-10-30	44.990	45.980	42.530	44.440	32.261	1,573
2023-10-27	44.900	45.000	42.510	45.000	32.668	1,081
2023-10-26	44.890	44.950	44.850	44.850	32.559	42
2023-10-25	44.500	45.000	44.500	44.900	32.595	1,657
2023-10-24	44.490	44.990	44.000	44.990	32.661	899
2023-10-23	43.890	44.890	42.000	42.000	30.490	511
2023-10-20	44.070	45.000	43.360	45.000	32.668	591
2023-10-19	44.900	44.970	43.900	44.890	32.588	39
2023-10-18	44.970	44.970	44.700	44.900	32.595	215
2023-10-17	45.000	45.000	44.000	44.700	32.450	283
2023-10-16	45.790	45.790	44.690	44.800	32.523	196
2023-10-13	45.000	45.010	44.000	44.900	32.595	421
2023-10-11	44.900	45.000	43.100	45.000	32.668	16
2023-10-10	44.010	45.000	43.500	44.990	32.661	38
2023-10-09	45.950	45.950	43.020	45.000	32.668	300
2023-10-06	42.100	46.000	42.100	45.000	32.668	118
2023-10-05	45.000	46.000	42.000	42.000	30.490	1,358
2023-10-04	45.990	45.990	39.580	45.000	32.668	1,195
2023-10-03	37.450	47.900	37.450	45.990	33.387	3,013
2023-10-02	44.500	47.900	35.010	46.000	33.394	2,147
2023-09-29	44.500	45.000	44.350	44.500	32.305	1,521
2023-09-28	44.980	44.980	44.400	44.500	32.305	8,139
2023-09-27	44.890	44.890	42.100	44.490	32.298	15,255
2023-09-26	44.980	44.990	44.980	44.980	32.653	166
2023-09-25	45.000	45.000	44.990	44.990	32.661	95
2023-09-22	44.990	44.990	44.990	44.990	32.661	23
2023-09-21	42.020	45.000	42.020	44.990	32.661	472
2023-09-20	45.000	45.000	42.020	42.020	30.505	172
2023-09-19	45.000	45.000	44.990	45.000	32.668	289
2023-09-18	45.980	45.980	45.000	45.000	32.668	47
2023-09-15	45.120	45.430	45.120	45.430	32.980	103

← NewerPage 13 of 13 · 773 trading days

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.