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
2026-01-29	9.500	9.500	9.450	9.450	860.06	11
2026-01-28	9.500	9.500	9.250	9.410	856.42	11
2026-01-27	9.700	9.800	9.500	9.500	864.61	3
2026-01-26	9.690	9.800	9.600	9.600	873.71	0
2026-01-23	9.800	9.800	9.500	9.790	891.00	1
2026-01-22	9.800	9.800	9.800	9.800	891.91	0
2026-01-21	9.790	9.800	9.790	9.800	891.91	0
2026-01-20	9.880	9.880	9.460	9.800	891.91	3
2026-01-19	9.940	9.940	9.460	9.900	901.01	3
2026-01-16	9.520	10.000	9.520	9.940	904.65	0
2026-01-15	10.040	10.040	9.490	9.520	866.43	2
2026-01-14	9.940	9.940	9.760	9.940	896.95	0
2026-01-13	9.370	9.940	9.350	9.940	896.95	0
2026-01-12	9.950	9.950	9.370	9.370	845.52	1
2026-01-09	9.420	9.950	9.410	9.950	897.86	1
2026-01-08	9.900	9.900	9.420	9.420	850.03	2
2026-01-07	9.450	9.890	9.450	9.850	888.83	1
2026-01-06	10.000	10.000	9.450	9.450	852.74	0
2026-01-05	9.430	10.050	8.970	9.900	893.34	16
2026-01-02	9.900	9.900	9.300	9.330	841.91	3
2025-12-30	9.300	10.110	9.300	10.110	912.29	68
2025-12-29	9.290	9.300	9.290	9.300	839.20	1
2025-12-26	9.300	9.300	9.290	9.290	838.30	2
2025-12-23	9.100	9.300	9.100	9.300	839.20	4
2025-12-22	9.100	9.380	9.060	9.060	817.55	8
2025-12-19	9.050	9.400	9.050	9.380	846.42	11
2025-12-18	9.260	9.500	9.220	9.220	831.98	5
2025-12-17	9.030	9.450	9.030	9.450	852.74	3
2025-12-16	9.430	9.430	9.220	9.220	831.98	2
2025-12-15	9.650	9.850	9.200	9.220	831.98	8
2025-12-12	9.540	10.000	9.540	9.850	888.83	139
2025-12-11	9.440	9.440	9.160	9.440	841.59	1
2025-12-10	9.450	9.450	9.100	9.450	842.49	1
2025-12-09	9.250	9.250	9.100	9.100	811.28	0
2025-12-08	9.100	9.440	9.100	9.440	841.59	0
2025-12-05	9.100	9.440	9.100	9.250	824.65	0
2025-12-04	9.300	9.300	9.050	9.050	806.82	1
2025-12-03	9.390	9.390	9.300	9.300	829.11	0
2025-12-02	9.400	9.400	9.010	9.150	815.74	1
2025-12-01	9.950	9.950	9.190	9.600	855.86	1
2025-11-28	9.370	10.000	9.350	10.000	891.52	93
2025-11-27	9.370	9.370	9.190	9.370	835.35	1
2025-11-26	9.400	9.400	9.280	9.380	836.24	0
2025-11-25	9.490	9.490	9.300	9.300	829.11	0
2025-11-24	9.490	9.490	9.300	9.490	846.05	0
2025-11-21	9.500	9.600	9.390	9.390	837.14	0
2025-11-19	9.390	9.400	9.390	9.400	838.03	0
2025-11-18	9.300	9.400	9.300	9.400	838.03	0
2025-11-17	9.290	9.600	9.290	9.300	829.11	0
2025-11-14	9.290	9.290	9.000	9.290	828.22	1
2025-11-13	9.350	9.350	9.350	9.350	826.53	0
2025-11-12	9.490	9.490	9.350	9.350	826.53	0
2025-11-11	9.210	9.500	9.210	9.400	830.95	0
2025-11-10	9.040	9.500	9.040	9.400	830.95	0
2025-11-07	9.500	9.500	8.950	8.950	791.17	0
2025-11-06	8.940	9.500	8.940	9.500	839.79	0
2025-11-05	9.000	9.500	8.750	8.850	782.33	8
2025-11-04	9.150	9.600	8.990	9.000	795.59	10
2025-11-03	9.460	9.650	9.050	9.050	800.01	13
2025-10-31	9.660	9.660	9.660	9.660	853.93	0

← NewerPage 4 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.