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
2026-04-28	44.700	44.790	44.570	44.680	42.021	395
2026-04-27	44.690	44.690	44.320	44.670	42.012	753
2026-04-24	44.580	44.700	44.460	44.670	42.012	115
2026-04-23	44.280	44.580	44.050	44.580	41.927	79
2026-04-22	45.000	45.010	43.340	44.580	41.927	1,042
2026-04-20	45.000	45.000	44.730	44.990	42.313	2,337
2026-04-17	43.880	45.000	43.880	44.950	42.275	881
2026-04-16	44.900	44.900	43.150	44.020	41.400	583
2026-04-15	44.700	44.900	44.440	44.600	41.946	372
2026-04-14	44.490	44.500	44.270	44.490	41.842	970
2026-04-13	44.500	44.500	44.370	44.390	41.748	379
2026-04-10	44.350	44.350	44.250	44.260	41.626	38
2026-04-09	43.790	44.350	43.790	44.350	41.711	321
2026-04-08	44.300	44.300	43.980	44.300	41.664	110
2026-04-07	44.090	44.340	43.960	43.960	41.344	186
2026-04-06	44.440	44.500	43.860	44.300	41.241	1,165
2026-04-02	43.790	44.000	43.790	44.000	40.961	275
2026-04-01	43.100	43.900	43.000	43.830	40.803	702
2026-03-31	43.890	43.900	43.020	43.100	40.123	329
2026-03-30	44.000	44.000	43.300	43.890	40.859	202
2026-03-27	44.000	44.000	43.150	43.870	40.840	233
2026-03-26	43.790	44.400	43.500	43.500	40.496	777
2026-03-25	43.950	44.000	43.830	44.000	40.961	664
2026-03-24	43.820	43.940	43.700	43.940	40.905	50
2026-03-23	43.600	43.940	43.600	43.940	40.905	208
2026-03-20	43.990	43.990	42.600	43.920	40.887	105
2026-03-19	44.500	44.500	42.570	43.990	40.952	351
2026-03-18	44.850	44.850	43.490	44.560	41.483	92
2026-03-17	44.720	44.920	44.310	44.850	41.753	341
2026-03-16	44.970	44.980	43.970	44.730	41.641	111
2026-03-13	43.500	45.010	42.990	45.000	41.892	1,193
2026-03-12	43.300	43.500	42.510	42.510	39.574	740
2026-03-11	42.250	43.300	42.250	43.300	40.310	145
2026-03-10	43.400	43.400	43.280	43.300	40.310	187
2026-03-09	42.010	43.570	42.010	43.400	40.403	185
2026-03-06	43.820	44.150	41.520	43.600	40.589	739
2026-03-05	42.040	43.970	42.040	43.830	40.803	401
2026-03-04	44.930	45.300	41.000	44.350	40.998	4,109
2026-03-03	45.000	45.020	44.030	45.000	41.599	471
2026-03-02	45.290	45.290	44.030	44.980	41.581	728
2026-02-27	43.990	44.990	42.510	44.990	41.590	1,429
2026-02-26	42.600	44.000	42.600	43.980	40.656	656
2026-02-25	42.950	44.370	42.630	43.440	40.157	604
2026-02-24	43.250	43.970	42.500	42.510	39.298	3,295
2026-02-23	43.830	45.000	43.080	44.970	41.572	1,626
2026-02-20	43.160	44.020	42.500	43.800	40.490	721
2026-02-19	42.480	43.340	42.480	43.160	39.898	1,083
2026-02-18	43.050	43.340	42.170	43.340	40.065	450
2026-02-13	43.380	43.380	42.030	43.050	39.797	572
2026-02-12	43.590	43.590	42.000	42.000	38.826	2,588
2026-02-11	43.420	43.580	42.490	43.580	40.287	9,385
2026-02-10	44.970	44.970	42.990	42.990	39.741	875
2026-02-09	44.220	44.990	44.150	44.150	40.814	560
2026-02-06	44.680	44.680	43.130	44.210	40.869	491
2026-02-05	45.000	45.000	43.880	44.510	41.146	208
2026-02-04	44.790	45.000	44.790	45.000	41.317	203
2026-02-03	44.990	45.000	44.530	44.790	41.125	187
2026-02-02	44.930	44.930	43.080	44.520	40.877	529
2026-01-30	44.550	45.000	43.880	44.940	41.262	1,053
2026-01-29	43.830	44.100	43.520	44.100	40.491	204

← NewerPage 3 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.