Btg Pactual Hoteis Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 39.000 | 39.000 | 38.260 | 39.000 | 31.443 | 865 |
| 2024-11-11 | 38.990 | 39.000 | 37.000 | 39.000 | 31.443 | 4,840 |
| 2024-11-08 | 39.840 | 39.840 | 38.500 | 39.000 | 31.443 | 748 |
| 2024-11-07 | 38.960 | 39.970 | 38.960 | 39.200 | 31.604 | 2,030 |
| 2024-11-06 | 41.670 | 41.670 | 38.760 | 39.000 | 31.443 | 1,918 |
| 2024-11-05 | 39.400 | 40.200 | 38.300 | 38.300 | 30.548 | 1,531 |
| 2024-11-04 | 39.110 | 39.860 | 39.110 | 39.420 | 31.441 | 866 |
| 2024-11-01 | 40.390 | 40.390 | 38.900 | 39.870 | 31.800 | 1,569 |
| 2024-10-31 | 39.900 | 40.300 | 39.230 | 40.300 | 32.143 | 5,188 |
| 2024-10-30 | 40.090 | 40.090 | 36.690 | 39.900 | 31.824 | 3,171 |
| 2024-10-29 | 39.900 | 40.300 | 38.000 | 40.300 | 32.143 | 2,428 |
| 2024-10-28 | 39.890 | 40.300 | 38.000 | 40.300 | 32.143 | 1,240 |
| 2024-10-25 | 39.000 | 40.850 | 38.970 | 39.860 | 31.792 | 917 |
| 2024-10-24 | 39.500 | 39.500 | 38.000 | 39.000 | 31.107 | 576 |
| 2024-10-23 | 40.990 | 40.990 | 38.420 | 39.500 | 31.505 | 819 |
| 2024-10-22 | 39.980 | 41.000 | 38.660 | 41.000 | 32.702 | 1,548 |
| 2024-10-21 | 39.960 | 39.990 | 39.240 | 39.960 | 31.872 | 259 |
| 2024-10-18 | 39.980 | 39.990 | 37.610 | 39.990 | 31.896 | 933 |
| 2024-10-17 | 39.960 | 39.980 | 39.200 | 39.980 | 31.888 | 190 |
| 2024-10-16 | 39.940 | 39.960 | 38.990 | 39.960 | 31.872 | 621 |
| 2024-10-15 | 39.000 | 39.990 | 38.990 | 39.950 | 31.864 | 308 |
| 2024-10-14 | 37.000 | 37.960 | 36.070 | 37.600 | 29.990 | 1,306 |
| 2024-10-11 | 35.980 | 36.200 | 35.690 | 36.040 | 28.746 | 185 |
| 2024-10-10 | 34.800 | 36.190 | 34.800 | 35.970 | 28.690 | 1,583 |
| 2024-10-09 | 35.760 | 36.080 | 34.900 | 34.900 | 27.836 | 1,034 |
| 2024-10-08 | 36.250 | 36.250 | 34.560 | 35.400 | 28.235 | 295 |
| 2024-10-07 | 36.300 | 36.450 | 35.000 | 35.750 | 28.514 | 7,118 |
| 2024-10-04 | 36.880 | 36.880 | 36.000 | 36.500 | 29.113 | 1,262 |
| 2024-10-03 | 37.010 | 37.900 | 36.750 | 36.880 | 29.168 | 2,655 |
| 2024-10-02 | 38.020 | 38.150 | 35.560 | 37.750 | 29.856 | 1,193 |
| 2024-10-01 | 39.110 | 41.010 | 38.600 | 38.600 | 30.529 | 1,526 |
| 2024-09-30 | 39.910 | 40.000 | 39.600 | 40.000 | 31.636 | 225 |
| 2024-09-27 | 40.000 | 41.100 | 39.910 | 39.910 | 31.565 | 1,056 |
| 2024-09-26 | 40.000 | 40.000 | 39.500 | 39.660 | 31.367 | 30 |
| 2024-09-25 | 39.600 | 39.990 | 39.590 | 39.990 | 31.628 | 130 |
| 2024-09-24 | 39.250 | 39.310 | 39.250 | 39.310 | 31.090 | 14 |
| 2024-09-23 | 39.290 | 39.890 | 39.290 | 39.300 | 31.082 | 60 |
| 2024-09-20 | 39.890 | 39.890 | 39.300 | 39.890 | 31.549 | 350 |
| 2024-09-19 | 39.980 | 39.980 | 39.590 | 39.590 | 31.312 | 182 |
| 2024-09-18 | 39.740 | 39.990 | 39.410 | 39.990 | 31.628 | 55 |
| 2024-09-17 | 39.750 | 40.000 | 39.400 | 39.400 | 31.161 | 454 |
| 2024-09-16 | 40.000 | 40.000 | 39.270 | 39.750 | 31.438 | 1,686 |
| 2024-09-13 | 38.900 | 40.740 | 38.900 | 40.120 | 31.731 | 10,031 |
| 2024-09-12 | 39.650 | 40.670 | 38.900 | 38.900 | 30.766 | 1,264 |
| 2024-09-11 | 40.180 | 41.000 | 38.710 | 41.000 | 32.427 | 811 |
| 2024-09-10 | 39.220 | 40.490 | 38.710 | 38.710 | 30.616 | 184 |
| 2024-09-09 | 39.500 | 40.490 | 38.790 | 38.810 | 30.695 | 547 |
| 2024-09-06 | 39.790 | 40.340 | 38.600 | 39.600 | 31.320 | 423 |
| 2024-09-05 | 41.210 | 41.210 | 39.200 | 39.790 | 31.470 | 830 |
| 2024-09-04 | 41.500 | 41.500 | 41.490 | 41.500 | 32.592 | 142 |
| 2024-09-03 | 41.990 | 41.990 | 41.310 | 41.500 | 32.592 | 69 |
| 2024-09-02 | 41.890 | 41.970 | 41.460 | 41.890 | 32.898 | 107 |
| 2024-08-30 | 41.210 | 41.700 | 40.290 | 41.460 | 32.561 | 141 |
| 2024-08-29 | 41.200 | 41.500 | 41.000 | 41.400 | 32.513 | 1,137 |
| 2024-08-28 | 41.000 | 41.460 | 40.650 | 41.200 | 32.356 | 4,421 |
| 2024-08-27 | 41.000 | 41.170 | 40.990 | 40.990 | 32.192 | 173 |
| 2024-08-26 | 41.000 | 41.500 | 40.840 | 41.000 | 32.199 | 1,791 |
| 2024-08-23 | 40.950 | 41.890 | 40.600 | 41.000 | 32.199 | 1,065 |
| 2024-08-22 | 41.000 | 41.000 | 40.060 | 40.690 | 31.956 | 42 |
| 2024-08-21 | 40.990 | 40.990 | 40.370 | 40.960 | 32.168 | 75 |
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.