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
2025-05-14	39.380	40.210	39.380	39.990	33.998	92
2025-05-13	39.960	40.210	38.800	40.190	34.168	1,964
2025-05-12	40.100	40.100	39.000	39.290	33.403	1,458
2025-05-09	40.100	40.470	40.100	40.100	34.091	411
2025-05-08	40.400	41.500	40.060	41.380	35.179	145
2025-05-07	39.880	40.000	39.800	40.000	34.006	1,376
2025-05-06	40.390	40.400	39.200	39.480	33.182	151
2025-05-05	39.680	40.000	38.890	40.000	33.619	712
2025-05-02	39.690	39.690	38.890	39.680	33.350	829
2025-04-30	40.450	40.450	38.900	39.330	33.056	843
2025-04-29	39.500	39.990	39.500	39.990	33.610	2,224
2025-04-28	39.500	39.500	39.150	39.500	33.198	240
2025-04-25	39.500	39.610	39.500	39.500	33.198	1,039
2025-04-24	39.500	39.500	39.200	39.500	33.198	41
2025-04-23	39.140	39.500	39.140	39.500	33.198	950
2025-04-22	39.480	39.820	39.090	39.500	33.198	1,204
2025-04-17	39.990	39.990	39.500	39.500	33.198	261
2025-04-16	39.510	39.990	39.420	39.900	33.535	194
2025-04-15	39.380	39.990	39.380	39.410	33.123	432
2025-04-14	38.990	39.990	38.990	39.380	33.098	195
2025-04-11	39.650	39.650	39.000	39.580	33.266	120
2025-04-10	39.900	39.900	38.990	39.650	33.324	1,067
2025-04-09	39.270	39.990	39.270	39.940	33.568	12
2025-04-08	40.000	40.000	39.260	39.410	33.123	574
2025-04-07	39.250	40.070	39.250	40.000	33.619	183
2025-04-04	40.010	40.100	39.850	40.060	33.669	84
2025-04-03	40.030	40.330	40.030	40.250	33.627	361
2025-04-02	40.030	40.360	40.030	40.100	33.502	94
2025-04-01	41.910	41.910	39.910	39.910	33.343	21
2025-03-31	40.790	42.430	40.790	41.490	34.663	448
2025-03-28	40.730	40.800	38.900	40.650	33.961	2,552
2025-03-27	40.520	41.220	40.320	40.320	33.686	547
2025-03-26	40.820	41.140	40.800	41.120	34.354	990
2025-03-25	41.210	41.760	40.300	41.750	34.880	457
2025-03-24	40.710	42.150	40.500	40.800	34.087	337
2025-03-21	42.430	42.430	41.300	41.300	34.504	796
2025-03-20	42.200	42.430	42.190	42.430	35.448	175
2025-03-19	41.140	42.200	41.140	42.190	35.248	42
2025-03-18	40.690	42.730	40.690	41.400	34.588	152
2025-03-17	41.800	42.180	40.680	40.680	33.986	706
2025-03-14	41.410	41.810	40.590	41.760	34.889	68
2025-03-13	42.840	43.000	41.000	41.000	34.254	326
2025-03-12	42.830	42.830	41.540	41.540	34.705	274
2025-03-11	41.000	41.900	40.240	41.520	34.688	164
2025-03-10	42.090	42.100	41.270	41.520	34.688	53
2025-03-07	42.490	42.500	42.040	42.290	35.088	33
2025-03-06	41.630	42.500	41.630	42.000	34.848	1,302
2025-03-05	42.210	42.500	42.210	42.500	35.262	15
2025-02-28	42.150	42.180	41.620	41.620	34.532	147
2025-02-27	41.800	41.800	41.000	41.000	34.018	18
2025-02-26	41.820	42.190	41.110	41.550	34.474	246
2025-02-25	42.000	42.200	41.990	42.200	35.014	47
2025-02-24	42.000	42.000	41.510	42.000	34.848	37
2025-02-21	42.000	42.200	41.940	42.150	34.972	223
2025-02-20	41.410	42.200	41.410	42.200	35.014	131
2025-02-19	41.990	41.990	41.730	41.760	34.648	222
2025-02-18	41.160	41.990	41.160	41.380	34.333	3,040
2025-02-17	40.120	42.000	40.120	42.000	34.848	2,433
2025-02-14	40.650	41.490	40.650	40.940	33.968	202
2025-02-13	41.680	41.870	40.020	41.480	34.416	215

← NewerPage 7 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.