BTG Pactual You Inc. Desenvolvimento Imobiliario - Fundo De Investimento Imobiliario Resp Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.320	7.500	7.170	7.490	729.30	0
2026-07-23	7.350	7.590	7.320	7.320	712.75	7
2026-07-22	7.540	7.570	7.500	7.500	730.28	1
2026-07-21	7.600	7.600	7.560	7.560	736.12	1
2026-07-20	7.690	7.690	7.620	7.640	743.91	2
2026-07-17	7.680	7.680	7.480	7.650	744.88	13
2026-07-16	7.680	7.680	7.560	7.600	740.01	1
2026-07-15	7.600	7.600	7.250	7.600	740.01	1
2026-07-14	7.520	7.650	7.200	7.600	740.01	6
2026-07-13	7.730	7.740	7.160	7.680	740.52	4
2026-07-10	7.710	7.710	7.630	7.700	742.45	4
2026-07-09	7.470	7.650	7.200	7.630	735.70	5
2026-07-08	7.230	7.230	7.210	7.220	696.17	7
2026-07-07	7.460	7.460	7.100	7.230	697.13	6
2026-07-06	7.540	7.750	7.170	7.230	697.13	3
2026-07-03	7.320	7.460	7.320	7.460	719.31	1
2026-07-02	7.480	7.480	7.390	7.470	720.28	0
2026-07-01	7.450	7.450	7.140	7.400	713.53	2
2026-06-30	7.260	7.380	7.170	7.370	710.63	2
2026-06-29	7.320	7.590	7.160	7.160	690.39	0
2026-06-26	7.300	7.480	7.300	7.470	720.28	0
2026-06-25	7.430	7.490	7.300	7.300	703.88	11
2026-06-24	7.480	7.480	7.360	7.430	716.42	0
2026-06-23	7.650	7.650	7.360	7.480	721.24	0
2026-06-22	7.450	7.710	7.340	7.570	729.92	8
2026-06-19	7.710	7.710	7.370	7.440	717.38	1
2026-06-18	7.690	7.710	7.270	7.680	740.52	0
2026-06-17	7.430	7.690	7.270	7.690	741.49	1
2026-06-16	7.580	7.600	7.490	7.490	722.20	1
2026-06-15	7.670	7.720	7.250	7.500	723.17	10
2026-06-12	7.590	7.590	7.230	7.590	723.17	14
2026-06-11	7.600	7.600	7.300	7.600	724.12	10
2026-06-10	7.430	7.580	7.430	7.550	719.36	2
2026-06-09	7.670	7.670	7.590	7.590	723.17	2
2026-06-08	7.500	7.740	7.490	7.600	724.12	9
2026-06-05	7.680	7.680	7.420	7.420	706.97	6
2026-06-03	7.590	7.650	7.400	7.600	724.12	3
2026-06-02	7.640	7.640	7.430	7.590	723.17	10
2026-06-01	7.770	7.770	7.420	7.560	720.31	3
2026-05-29	7.490	7.700	7.440	7.700	733.65	1
2026-05-28	7.760	7.770	7.460	7.650	728.89	0
2026-05-27	7.600	7.600	7.500	7.540	718.40	1
2026-05-26	7.620	7.620	7.500	7.600	724.12	1
2026-05-25	7.600	7.760	7.510	7.620	726.03	8
2026-05-22	7.790	7.790	7.760	7.760	739.37	2
2026-05-21	7.510	7.820	7.510	7.770	740.32	1
2026-05-20	7.820	7.820	7.430	7.440	708.88	51
2026-05-19	7.920	7.920	7.750	7.820	745.08	6
2026-05-18	7.820	7.950	7.790	7.840	746.99	3
2026-05-15	8.030	8.030	7.820	7.820	745.08	1
2026-05-14	8.040	8.040	7.950	7.950	748.88	2
2026-05-13	8.000	8.040	7.940	8.040	757.35	15
2026-05-12	7.930	7.990	7.850	7.940	747.93	2
2026-05-11	8.000	8.030	7.830	7.860	740.40	6
2026-05-08	8.160	8.160	7.700	8.010	754.53	26
2026-05-07	8.160	8.160	7.970	8.100	763.00	3
2026-05-06	8.050	8.200	7.970	8.160	768.66	10
2026-05-05	8.140	8.290	7.980	7.980	751.70	6
2026-05-04	8.140	8.140	7.960	8.100	763.00	1
2026-04-30	8.060	8.140	7.960	8.140	766.77	22

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	5.0000 BRL
2026-09-15	5.0000 BRL
2026-08-14	0.0500 BRL
2026-07-14	0.0748 BRL
2026-06-15	0.0900 BRL
2026-05-15	0.0902 BRL
2026-04-15	0.1088 BRL
2026-03-13	0.0949 BRL
2026-02-13	0.0902 BRL
2026-01-15	0.0846 BRL
2025-12-12	0.1135 BRL
2025-11-14	0.0790 BRL
2025-10-14	0.1017 BRL
2025-09-12	0.0962 BRL
2025-08-14	0.1052 BRL
2025-07-14	0.1119 BRL
2025-06-13	0.1285 BRL
2025-05-15	0.2005 BRL
2025-04-14	0.0813 BRL
2025-03-18	0.1210 BRL
2025-02-14	0.1193 BRL
2025-01-15	0.1285 BRL
2024-12-13	0.1162 BRL
2024-11-14	0.0880 BRL
2024-10-14	0.1680 BRL
2024-09-13	0.2100 BRL
2024-08-14	0.1253 BRL
2024-07-12	0.1069 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.