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
2025-10-30	9.650	9.650	9.650	9.650	853.05	0
2025-10-29	9.760	9.760	9.180	9.650	853.05	0
2025-10-28	9.650	9.660	9.650	9.660	853.93	0
2025-10-27	9.670	9.670	9.650	9.650	853.05	0
2025-10-24	9.700	9.700	9.640	9.640	852.16	0
2025-10-23	9.700	9.700	9.250	9.650	853.05	0
2025-10-22	9.620	9.740	9.620	9.620	850.39	15
2025-10-21	9.780	9.780	9.620	9.620	850.39	0
2025-10-20	9.550	9.800	9.130	9.740	861.00	4
2025-10-17	9.450	9.450	9.050	9.450	835.37	1
2025-10-16	9.400	9.450	9.400	9.450	835.37	4
2025-10-15	9.050	9.980	9.050	9.400	830.95	3
2025-10-14	9.800	9.800	9.050	9.050	800.01	0
2025-10-13	9.250	9.800	9.250	9.800	857.32	25
2025-10-10	9.250	9.250	9.250	9.250	809.20	0
2025-10-09	9.950	9.950	9.250	9.250	809.20	0
2025-10-08	9.960	9.960	9.250	9.910	866.94	0
2025-10-07	9.250	9.960	9.250	9.250	809.20	131
2025-10-06	9.750	9.800	9.300	9.310	814.45	2
2025-10-03	9.960	9.960	9.950	9.950	870.44	0
2025-10-02	9.960	9.960	9.300	9.950	870.44	2
2025-10-01	9.760	9.960	9.250	9.900	866.06	3
2025-09-30	9.420	9.960	9.420	9.960	871.31	10
2025-09-29	9.680	9.680	9.250	9.300	813.58	1
2025-09-26	9.880	9.880	9.880	9.880	864.31	0
2025-09-25	9.900	9.900	9.890	9.890	865.19	0
2025-09-24	9.250	9.890	9.250	9.890	865.19	0
2025-09-23	9.900	9.900	9.900	9.900	866.06	0
2025-09-22	9.900	9.900	9.250	9.900	866.06	2
2025-09-19	9.940	9.940	9.900	9.900	866.06	0
2025-09-18	9.940	9.940	9.930	9.930	868.69	2
2025-09-17	9.940	9.940	9.940	9.940	869.56	0
2025-09-16	9.950	9.950	9.950	9.950	870.44	1
2025-09-15	9.970	10.040	9.740	9.970	872.19	2
2025-09-12	9.600	9.990	9.550	9.970	872.19	1
2025-09-11	9.600	9.700	9.560	9.700	840.15	3
2025-09-10	9.600	9.600	9.560	9.600	831.49	0
2025-09-09	9.600	9.600	9.400	9.600	831.49	5
2025-09-08	9.390	9.600	9.250	9.600	831.49	1
2025-09-05	9.160	9.390	9.160	9.390	813.30	1
2025-09-04	9.160	9.160	9.160	9.160	793.38	0
2025-09-03	9.160	9.160	8.780	9.160	793.38	7
2025-09-02	9.260	9.260	9.000	9.160	793.38	3
2025-09-01	9.390	9.390	8.960	9.160	793.38	6
2025-08-29	9.300	9.300	8.950	9.300	805.51	6
2025-08-28	9.600	9.600	9.400	9.550	827.16	3
2025-08-27	9.700	9.700	9.500	9.550	827.16	8
2025-08-26	9.710	9.710	9.700	9.700	840.15	1
2025-08-25	9.900	9.900	9.700	9.700	840.15	1
2025-08-22	9.800	9.800	9.800	9.800	848.81	0
2025-08-21	9.790	10.000	9.700	9.800	848.81	3
2025-08-20	9.990	9.990	9.970	9.990	865.27	1
2025-08-19	10.000	10.000	9.720	9.720	841.88	0
2025-08-18	9.820	10.000	9.720	9.990	865.27	0
2025-08-15	9.800	9.800	9.720	9.720	841.88	0
2025-08-14	9.800	10.000	9.700	9.700	840.15	0
2025-08-13	9.800	9.800	9.800	9.800	839.70	3
2025-08-12	9.800	9.800	9.790	9.800	839.70	1
2025-08-11	10.100	10.100	9.800	9.800	839.70	2
2025-08-08	10.190	10.190	10.190	10.190	873.12	0

← NewerPage 5 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.