Btg Pactual Hoteis Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 43.830 | 44.100 | 43.520 | 44.100 | 40.491 | 204 |
| 2026-01-28 | 44.170 | 44.170 | 43.510 | 43.830 | 40.243 | 211 |
| 2026-01-27 | 43.500 | 44.180 | 43.320 | 43.500 | 39.940 | 576 |
| 2026-01-26 | 43.200 | 43.500 | 43.010 | 43.500 | 39.940 | 1,571 |
| 2026-01-23 | 43.430 | 43.430 | 43.120 | 43.430 | 39.876 | 193 |
| 2026-01-22 | 43.050 | 43.500 | 43.000 | 43.000 | 39.481 | 938 |
| 2026-01-21 | 43.500 | 43.500 | 43.050 | 43.480 | 39.922 | 4,771 |
| 2026-01-20 | 43.490 | 43.500 | 43.400 | 43.500 | 39.940 | 3,788 |
| 2026-01-19 | 44.910 | 45.330 | 43.010 | 43.010 | 39.490 | 5,657 |
| 2026-01-16 | 45.120 | 45.370 | 44.520 | 44.900 | 41.226 | 190 |
| 2026-01-15 | 44.800 | 46.000 | 44.770 | 44.980 | 41.299 | 2,686 |
| 2026-01-14 | 44.990 | 44.990 | 44.340 | 44.900 | 41.226 | 504 |
| 2026-01-13 | 45.000 | 45.000 | 44.350 | 44.990 | 41.308 | 105 |
| 2026-01-12 | 44.830 | 44.940 | 44.350 | 44.510 | 40.867 | 346 |
| 2026-01-09 | 44.340 | 44.950 | 44.340 | 44.700 | 41.042 | 29 |
| 2026-01-08 | 44.970 | 44.970 | 44.680 | 44.950 | 41.271 | 75 |
| 2026-01-07 | 45.090 | 45.090 | 43.020 | 44.340 | 40.711 | 482 |
| 2026-01-06 | 44.740 | 46.760 | 44.410 | 45.640 | 41.620 | 276 |
| 2026-01-05 | 44.570 | 45.260 | 43.480 | 44.000 | 40.125 | 443 |
| 2026-01-02 | 43.640 | 45.850 | 43.200 | 43.480 | 39.651 | 828 |
| 2025-12-30 | 43.500 | 43.500 | 43.000 | 43.200 | 39.395 | 4,279 |
| 2025-12-29 | 45.000 | 46.410 | 43.380 | 43.500 | 39.669 | 5,836 |
| 2025-12-26 | 44.000 | 47.000 | 43.970 | 46.680 | 42.569 | 361 |
| 2025-12-23 | 46.360 | 46.360 | 43.520 | 44.000 | 40.125 | 2,573 |
| 2025-12-22 | 47.700 | 47.700 | 45.000 | 45.000 | 41.037 | 1,196 |
| 2025-12-19 | 47.680 | 47.990 | 45.340 | 47.370 | 43.198 | 164 |
| 2025-12-18 | 46.300 | 48.000 | 45.350 | 47.200 | 43.043 | 354 |
| 2025-12-17 | 45.500 | 46.390 | 44.190 | 44.190 | 40.298 | 350 |
| 2025-12-16 | 47.210 | 47.210 | 45.320 | 46.000 | 41.949 | 198 |
| 2025-12-15 | 46.220 | 48.010 | 44.040 | 46.760 | 42.642 | 708 |
| 2025-12-12 | 47.830 | 48.010 | 44.000 | 47.170 | 43.016 | 1,295 |
| 2025-12-11 | 48.000 | 48.020 | 47.340 | 47.340 | 43.171 | 279 |
| 2025-12-10 | 48.480 | 48.480 | 47.990 | 48.000 | 43.773 | 935 |
| 2025-12-09 | 47.000 | 48.000 | 43.510 | 48.000 | 43.773 | 2,452 |
| 2025-12-08 | 46.950 | 47.000 | 46.010 | 47.000 | 42.861 | 333 |
| 2025-12-05 | 47.000 | 47.000 | 45.100 | 47.000 | 42.861 | 431 |
| 2025-12-04 | 49.700 | 49.700 | 47.000 | 47.000 | 42.861 | 511 |
| 2025-12-03 | 46.990 | 49.840 | 43.510 | 48.510 | 43.868 | 571 |
| 2025-12-02 | 46.140 | 49.990 | 44.990 | 44.990 | 40.684 | 737 |
| 2025-12-01 | 45.450 | 46.000 | 42.770 | 44.070 | 39.853 | 218 |
| 2025-11-28 | 43.000 | 45.100 | 42.330 | 45.000 | 40.694 | 6,433 |
| 2025-11-27 | 41.300 | 44.310 | 41.290 | 43.000 | 38.885 | 1,118 |
| 2025-11-26 | 41.980 | 45.000 | 41.190 | 45.000 | 40.694 | 2,235 |
| 2025-11-25 | 42.000 | 42.000 | 41.730 | 42.000 | 37.981 | 763 |
| 2025-11-24 | 42.450 | 42.450 | 41.820 | 42.000 | 37.981 | 654 |
| 2025-11-21 | 42.060 | 42.450 | 42.060 | 42.450 | 38.388 | 142 |
| 2025-11-19 | 42.450 | 42.450 | 41.790 | 42.450 | 38.388 | 553 |
| 2025-11-18 | 42.450 | 42.450 | 41.500 | 42.450 | 38.388 | 228 |
| 2025-11-17 | 42.420 | 42.450 | 41.790 | 42.450 | 38.388 | 882 |
| 2025-11-14 | 42.450 | 42.450 | 42.420 | 42.420 | 38.360 | 310 |
| 2025-11-13 | 42.450 | 42.450 | 41.640 | 42.070 | 38.044 | 116 |
| 2025-11-12 | 42.160 | 42.470 | 41.580 | 42.130 | 38.098 | 432 |
| 2025-11-11 | 42.480 | 42.480 | 40.550 | 41.740 | 37.746 | 597 |
| 2025-11-10 | 41.690 | 42.000 | 41.040 | 41.580 | 37.601 | 906 |
| 2025-11-07 | 40.970 | 42.210 | 40.970 | 41.970 | 37.953 | 122 |
| 2025-11-06 | 40.990 | 42.500 | 40.560 | 40.960 | 37.040 | 400 |
| 2025-11-05 | 41.930 | 41.950 | 41.430 | 41.440 | 37.067 | 465 |
| 2025-11-04 | 41.680 | 42.000 | 41.460 | 41.500 | 37.121 | 472 |
| 2025-11-03 | 42.000 | 42.000 | 41.700 | 42.000 | 37.568 | 888 |
| 2025-10-31 | 41.990 | 42.000 | 41.990 | 42.000 | 37.568 | 152 |
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.