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
2026-07-23	43.450	43.450	43.010	43.430	42.107	59
2026-07-22	43.980	43.980	42.360	42.500	41.206	299
2026-07-21	43.540	43.980	43.540	43.710	42.379	125
2026-07-20	43.990	43.990	42.160	42.810	41.506	1,489
2026-07-17	43.980	43.990	43.150	43.990	42.650	145
2026-07-16	43.860	43.990	43.850	43.980	42.640	205
2026-07-15	43.350	43.990	43.350	43.860	42.524	51
2026-07-14	43.990	44.000	43.260	43.320	42.001	146
2026-07-13	44.000	44.000	43.240	43.240	41.923	55
2026-07-10	43.860	44.200	43.730	44.000	42.660	162
2026-07-09	44.000	44.000	43.750	43.800	42.466	281
2026-07-08	43.730	43.860	43.730	43.860	42.524	113
2026-07-07	43.990	43.990	43.110	43.860	42.524	74
2026-07-06	43.990	44.000	43.570	43.990	42.650	1,116
2026-07-03	44.000	44.000	43.520	43.990	42.214	245
2026-07-02	43.890	44.000	43.890	44.000	42.224	859
2026-07-01	44.000	44.000	43.900	43.900	42.128	318
2026-06-30	43.900	43.990	43.030	43.970	42.195	194
2026-06-29	44.000	44.000	43.000	43.910	42.137	164
2026-06-26	44.000	44.700	44.000	44.000	42.224	2,304
2026-06-25	44.000	44.000	43.950	44.000	42.224	239
2026-06-24	43.950	44.000	43.950	43.950	42.176	204
2026-06-23	43.950	43.950	43.070	43.950	42.176	1,089
2026-06-22	43.050	43.950	43.000	43.950	42.176	132
2026-06-19	43.900	44.000	43.000	43.050	41.312	646
2026-06-18	42.700	44.000	42.700	43.800	42.032	103
2026-06-17	44.000	44.000	43.570	43.580	41.820	71
2026-06-16	44.280	44.280	44.000	44.000	42.224	195
2026-06-15	43.900	44.280	43.900	44.000	42.224	969
2026-06-12	44.000	44.000	43.500	43.980	42.204	210
2026-06-11	44.000	44.000	43.080	43.310	41.561	1,285
2026-06-10	44.350	44.350	43.870	44.280	42.492	186
2026-06-09	44.000	44.350	43.980	44.350	42.559	277
2026-06-08	44.350	44.350	44.000	44.340	42.550	456
2026-06-05	44.500	44.500	43.790	44.350	42.559	180
2026-06-03	44.890	44.890	44.160	44.230	42.014	115
2026-06-02	44.700	44.700	44.210	44.600	42.365	266
2026-06-01	44.000	44.920	43.500	44.790	42.546	2,095
2026-05-29	44.000	44.000	43.990	44.000	41.795	96
2026-05-28	43.560	44.000	43.560	43.990	41.786	1,103
2026-05-27	44.000	44.000	43.030	43.570	41.387	151
2026-05-26	44.500	44.500	43.780	44.000	41.795	206
2026-05-25	43.700	44.450	43.700	44.450	42.223	1,198
2026-05-22	43.690	43.700	43.510	43.700	41.510	40
2026-05-21	43.700	43.870	43.550	43.700	41.510	258
2026-05-20	43.600	43.900	43.510	43.550	41.368	262
2026-05-19	43.050	43.670	42.980	43.510	41.330	450
2026-05-18	43.950	44.000	43.110	43.110	40.950	1,333
2026-05-15	44.000	44.000	43.250	43.930	41.729	956
2026-05-14	44.070	44.070	43.630	44.070	41.862	199
2026-05-13	44.000	44.790	43.750	44.070	41.862	2,695
2026-05-12	44.100	45.790	44.000	44.000	41.795	588
2026-05-11	45.780	45.780	44.010	44.100	41.890	630
2026-05-08	45.410	45.410	44.900	44.900	42.650	765
2026-05-07	45.100	45.100	44.850	44.960	42.707	181
2026-05-06	46.500	46.500	42.620	45.480	42.773	2,375
2026-05-05	44.880	47.000	44.880	46.470	43.705	474
2026-05-04	44.680	44.880	44.400	44.880	42.209	700
2026-04-30	44.460	44.670	44.250	44.670	42.012	129
2026-04-29	44.680	44.680	44.050	44.460	41.814	74

← NewerPage 2 of 13 · 771 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.