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
2025-10-30	41.870	42.000	41.870	42.000	37.568	75
2025-10-29	41.790	41.990	41.750	41.750	37.345	349
2025-10-28	42.000	42.000	41.750	41.990	37.559	41
2025-10-27	41.990	42.000	41.550	41.900	37.479	131
2025-10-24	42.000	42.000	41.610	41.750	37.345	274
2025-10-23	42.000	42.000	41.590	42.000	37.568	188
2025-10-22	42.000	42.000	41.820	42.000	37.568	254
2025-10-21	41.990	42.000	41.620	42.000	37.568	459
2025-10-20	41.490	42.000	41.490	42.000	37.568	702
2025-10-17	41.500	41.920	41.500	41.500	37.121	333
2025-10-16	42.490	42.490	41.480	41.480	37.103	1,278
2025-10-15	42.490	42.490	42.090	42.490	38.006	1,879
2025-10-14	42.100	42.950	42.090	42.490	38.006	261
2025-10-13	42.070	42.090	41.510	41.680	37.282	70
2025-10-10	41.970	42.100	41.520	42.070	37.631	3,557
2025-10-09	41.860	41.860	41.500	41.500	37.121	662
2025-10-08	41.500	41.900	41.500	41.500	37.121	1,283
2025-10-07	41.500	41.500	41.060	41.490	37.112	131
2025-10-06	41.410	41.500	41.350	41.460	37.085	2,684
2025-10-03	42.000	42.000	41.500	41.500	36.736	674
2025-10-02	42.000	42.000	41.880	42.000	37.179	500
2025-10-01	43.040	43.040	41.850	42.000	37.179	556
2025-09-30	43.290	43.400	42.400	43.040	38.100	3,509
2025-09-29	41.940	43.300	41.940	43.300	38.330	2,735
2025-09-26	41.200	41.980	41.200	41.980	37.161	35
2025-09-25	41.980	41.990	41.410	41.990	37.170	35
2025-09-24	42.000	42.000	41.000	41.250	36.515	263
2025-09-23	42.500	42.500	41.530	41.530	36.763	2,476
2025-09-22	42.000	42.980	41.960	42.980	38.046	397
2025-09-19	42.890	42.890	41.700	42.000	37.179	326
2025-09-18	42.500	42.890	42.110	42.880	37.958	417
2025-09-17	42.900	42.900	42.500	42.500	37.622	282
2025-09-16	42.550	43.000	42.500	42.900	37.976	868
2025-09-15	42.080	42.510	42.080	42.510	37.630	449
2025-09-12	42.920	42.920	42.290	42.510	37.630	258
2025-09-11	42.920	42.920	42.500	42.510	37.630	234
2025-09-10	42.890	42.920	42.490	42.510	37.630	1,395
2025-09-09	43.000	43.000	42.570	42.890	37.967	212
2025-09-08	43.000	43.000	42.450	43.000	38.064	121
2025-09-05	43.200	43.200	42.980	43.000	38.064	359
2025-09-04	43.680	43.680	41.510	41.510	36.745	16
2025-09-03	42.300	44.500	42.290	43.000	37.737	1,635
2025-09-02	42.200	42.290	42.050	42.280	37.105	51
2025-09-01	41.000	42.300	41.000	42.300	37.122	476
2025-08-29	41.410	41.980	41.000	41.000	35.981	581
2025-08-28	41.000	41.000	40.790	41.000	35.981	962
2025-08-27	42.690	42.690	40.790	41.000	35.981	2,288
2025-08-26	42.490	42.490	41.140	41.230	36.183	50
2025-08-25	41.990	42.000	40.800	41.140	36.104	66
2025-08-22	41.990	42.000	41.460	41.520	36.438	50
2025-08-21	40.670	41.990	40.100	41.990	36.850	374
2025-08-20	41.990	42.000	39.980	40.280	35.350	2,470
2025-08-19	41.640	42.490	40.990	41.300	36.245	825
2025-08-18	42.500	42.500	40.270	42.490	37.289	1,047
2025-08-15	42.500	42.500	41.850	42.400	37.210	131
2025-08-14	42.020	42.500	41.070	42.390	37.201	149
2025-08-13	42.450	42.450	40.850	42.430	37.236	113
2025-08-12	42.450	42.450	40.820	41.000	35.981	45
2025-08-11	42.500	42.500	40.510	42.450	37.254	78
2025-08-08	41.340	43.550	40.500	42.500	37.298	1,153

← NewerPage 5 of 13 · 772 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.