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
2026-04-29	8.070	8.070	7.960	7.990	752.64	4
2026-04-28	8.120	8.130	7.950	7.990	752.64	4
2026-04-27	8.140	8.140	7.930	8.070	760.18	5
2026-04-24	8.060	8.090	7.970	8.090	762.06	6
2026-04-23	8.050	8.060	8.020	8.050	758.30	4
2026-04-22	8.080	8.080	7.780	8.020	755.47	28
2026-04-20	7.920	8.100	7.700	8.000	753.59	4
2026-04-17	8.000	8.100	7.800	8.090	762.06	10
2026-04-16	8.150	8.150	7.860	7.890	743.22	10
2026-04-15	8.160	8.330	7.800	8.140	766.77	7
2026-04-14	8.100	8.100	7.950	8.070	749.93	2
2026-04-13	8.000	8.130	7.700	8.100	752.72	20
2026-04-10	8.000	8.000	7.800	8.000	743.43	11
2026-04-09	7.830	8.100	7.570	8.000	743.43	39
2026-04-08	8.150	8.150	7.720	7.980	741.57	24
2026-04-07	8.000	8.680	7.630	8.150	757.36	26
2026-04-06	7.620	8.280	7.560	7.950	738.78	8
2026-04-02	8.940	8.980	7.540	7.540	700.68	281
2026-04-01	9.150	9.150	9.130	9.140	849.36	1
2026-03-31	8.710	9.150	8.710	9.150	850.29	42
2026-03-30	8.700	8.700	8.520	8.620	801.04	2
2026-03-27	8.980	8.980	8.610	8.610	800.11	2
2026-03-26	8.980	8.980	8.900	8.900	827.06	2
2026-03-25	8.580	8.980	8.580	8.970	833.57	0
2026-03-24	8.610	8.760	8.610	8.760	814.05	0
2026-03-23	8.990	8.990	8.520	8.520	791.75	2
2026-03-20	8.820	8.990	8.730	8.970	833.57	1
2026-03-19	8.870	8.990	8.520	8.730	811.26	5
2026-03-18	8.880	8.890	8.540	8.860	823.34	1
2026-03-17	8.480	8.910	8.480	8.850	822.41	0
2026-03-16	8.410	8.950	8.410	8.650	803.83	3
2026-03-13	8.790	8.790	8.650	8.670	805.69	1
2026-03-12	8.780	8.850	8.650	8.650	795.01	4
2026-03-11	9.140	9.140	8.690	8.690	798.69	35
2026-03-10	9.140	9.140	9.140	9.140	840.04	1
2026-03-09	9.140	9.140	9.130	9.130	839.13	0
2026-03-06	8.900	9.140	8.760	9.120	838.21	1
2026-03-05	9.200	9.200	8.860	8.900	817.99	1
2026-03-04	9.250	9.250	8.600	9.110	837.29	1
2026-03-03	9.200	9.210	8.540	9.210	846.48	5
2026-03-02	9.150	9.250	9.150	9.200	845.56	5
2026-02-27	9.250	9.250	9.170	9.240	849.24	2
2026-02-26	9.180	9.240	9.180	9.240	849.24	3
2026-02-25	9.250	9.250	9.150	9.180	843.72	26
2026-02-24	9.430	9.430	9.110	9.250	850.15	13
2026-02-23	9.210	9.420	9.100	9.370	861.18	0
2026-02-20	9.400	9.420	8.760	9.110	837.29	4
2026-02-19	9.420	9.420	9.030	9.300	854.75	0
2026-02-18	9.550	9.550	9.200	9.350	859.35	1
2026-02-13	9.360	9.360	8.510	9.360	860.26	2
2026-02-12	9.540	9.540	9.020	9.240	840.95	8
2026-02-11	9.540	9.540	9.300	9.400	855.51	2
2026-02-10	9.340	9.540	9.260	9.540	868.25	0
2026-02-09	9.400	9.590	9.290	9.540	868.25	0
2026-02-06	9.060	9.400	9.050	9.400	855.51	1
2026-02-05	9.250	9.290	8.880	8.880	808.18	3
2026-02-04	9.310	9.420	9.280	9.280	844.59	1
2026-02-03	9.590	9.590	9.330	9.380	853.69	21
2026-02-02	9.800	9.800	9.320	9.790	891.00	0
2026-01-30	9.250	10.100	9.250	9.800	891.91	103

← NewerPage 3 of 10 · 576 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.