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
2025-08-07	42.490	43.600	42.190	43.480	38.158	5,190
2025-08-06	42.990	42.990	42.400	42.400	37.210	45
2025-08-05	42.300	42.980	42.010	42.980	37.359	2,882
2025-08-04	41.400	42.300	41.400	42.290	36.759	102
2025-08-01	42.490	42.490	41.510	42.070	36.568	313
2025-07-31	42.980	42.980	41.020	42.150	36.638	1,103
2025-07-30	41.220	43.000	40.980	42.980	37.359	3,403
2025-07-29	42.000	42.000	41.770	41.980	36.490	69
2025-07-28	41.880	42.000	41.880	41.980	36.490	418
2025-07-25	42.000	42.000	41.550	41.880	36.403	103
2025-07-24	41.640	41.650	41.030	41.650	36.203	78
2025-07-23	40.960	41.650	40.960	41.210	35.821	56
2025-07-22	41.330	41.640	40.730	40.960	35.603	41
2025-07-21	40.650	41.640	40.310	40.730	35.403	274
2025-07-18	41.650	41.650	40.610	40.980	35.621	117
2025-07-17	40.990	41.650	40.700	41.640	36.194	482
2025-07-16	41.160	41.640	40.700	40.990	35.629	314
2025-07-15	41.390	41.600	40.560	40.750	35.421	171
2025-07-14	40.030	41.090	40.030	41.000	35.638	329
2025-07-11	40.720	40.720	40.410	40.410	35.125	39
2025-07-10	40.300	41.650	40.230	40.310	35.038	864
2025-07-09	41.990	41.990	40.020	40.300	35.030	2,446
2025-07-08	41.980	41.990	41.020	41.990	36.499	614
2025-07-07	42.280	42.280	41.600	41.990	36.499	228
2025-07-04	41.500	41.870	41.500	41.860	36.386	112
2025-07-03	40.650	42.010	40.650	42.010	36.125	1,412
2025-07-02	41.200	42.000	40.510	40.640	34.947	670
2025-07-01	41.900	43.080	40.320	41.280	35.497	2,208
2025-06-30	40.220	41.980	40.220	41.870	36.005	82
2025-06-27	41.450	41.990	40.210	40.210	34.577	275
2025-06-26	41.120	41.540	41.100	41.100	35.342	66
2025-06-25	41.910	41.980	40.280	41.110	35.351	263
2025-06-24	41.170	41.990	41.160	41.490	35.678	127
2025-06-23	41.170	41.170	41.000	41.000	35.256	140
2025-06-20	43.000	43.400	39.940	41.170	35.403	243
2025-06-18	41.490	41.490	39.920	40.870	35.145	248
2025-06-17	41.500	41.500	39.800	41.500	35.686	1,019
2025-06-16	40.910	41.500	39.690	41.500	35.686	373
2025-06-13	41.000	41.000	40.020	40.910	35.179	61
2025-06-12	40.300	40.320	39.990	40.320	34.672	451
2025-06-11	39.610	40.890	39.610	40.000	34.397	53
2025-06-10	40.890	40.890	39.610	39.610	34.061	228
2025-06-09	39.070	41.470	39.070	40.890	35.162	192
2025-06-06	41.000	41.000	39.500	40.870	35.145	942
2025-06-05	42.470	42.470	39.050	41.000	35.256	137
2025-06-04	40.000	41.200	39.020	39.660	33.717	2,120
2025-06-03	39.980	40.000	39.980	40.000	34.006	383
2025-06-02	40.610	40.620	39.340	39.980	33.989	113
2025-05-30	39.760	41.980	38.520	39.330	33.437	1,463
2025-05-29	39.060	39.790	39.060	39.760	33.802	284
2025-05-28	38.580	39.100	38.580	38.990	33.148	224
2025-05-27	39.090	39.200	38.160	38.500	32.731	903
2025-05-26	39.000	39.200	37.520	38.500	32.731	1,365
2025-05-23	40.430	40.800	37.410	39.000	33.156	3,386
2025-05-22	40.800	40.800	40.420	40.430	34.372	145
2025-05-21	39.680	40.450	38.100	40.450	34.389	505
2025-05-20	40.270	40.270	36.820	39.500	33.581	2,573
2025-05-19	40.180	40.410	39.900	40.020	34.023	149
2025-05-16	40.150	41.290	40.150	40.180	34.159	2,780
2025-05-15	39.490	40.150	39.490	40.150	34.134	133

← NewerPage 6 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.