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
2025-05-14	9.500	9.870	9.500	9.510	779.08	0
2025-05-13	9.900	9.900	9.500	9.880	809.39	1
2025-05-12	9.900	9.900	9.890	9.890	810.21	0
2025-05-09	10.010	10.010	9.900	9.900	811.03	1
2025-05-08	10.010	10.010	9.500	9.500	778.26	0
2025-05-07	10.050	10.050	9.050	9.050	741.40	35
2025-05-06	10.050	10.050	10.050	10.050	823.32	0
2025-05-05	10.280	10.280	10.050	10.050	823.32	0
2025-05-02	10.050	10.050	10.050	10.050	823.32	0
2025-04-30	10.050	10.060	10.050	10.060	824.14	0
2025-04-29	10.150	10.150	10.150	10.150	831.51	3
2025-04-28	10.300	10.300	10.300	10.300	843.80	0
2025-04-25	10.300	10.300	10.300	10.300	843.80	0
2025-04-24	10.300	10.300	10.300	10.300	843.80	0
2025-04-23	10.400	10.400	10.300	10.300	843.80	0
2025-04-22	10.200	10.400	10.200	10.400	851.99	1
2025-04-17	10.400	10.400	10.200	10.200	835.61	0
2025-04-16	10.250	10.250	10.200	10.200	835.61	3
2025-04-15	10.400	10.400	10.400	10.400	851.99	0
2025-04-14	10.350	10.350	10.350	10.350	847.90	0
2025-04-11	10.500	10.500	10.500	10.500	853.52	0
2025-04-10	10.500	10.500	10.500	10.500	853.52	0
2025-04-09	10.500	10.500	10.500	10.500	853.52	0
2025-04-08	10.300	10.300	10.300	10.300	837.27	0
2025-04-07	10.310	10.310	10.300	10.300	837.27	1
2025-04-04	10.500	10.500	10.500	10.500	853.52	0
2025-04-03	10.500	10.500	10.500	10.500	853.52	0
2025-04-02	10.500	10.500	10.500	10.500	853.52	0
2025-04-01	10.500	10.500	10.500	10.500	853.52	0
2025-03-31	10.500	10.500	10.500	10.500	853.52	0
2025-03-28	10.500	10.500	10.500	10.500	853.52	0
2025-03-27	10.500	10.500	10.500	10.500	853.52	0
2025-03-26	10.500	10.500	10.500	10.500	853.52	0
2025-03-25	10.500	10.500	10.500	10.500	853.52	0
2025-03-24	10.300	10.300	10.300	10.300	837.27	0
2025-03-21	10.450	10.450	10.450	10.450	849.46	3
2025-03-20	10.450	10.450	10.300	10.300	837.27	2
2025-03-19	10.200	10.200	10.200	10.200	829.14	0
2025-03-18	10.200	10.200	10.200	10.200	829.14	0
2025-03-17	10.350	10.350	10.350	10.350	831.49	0
2025-03-14	10.350	10.350	10.350	10.350	831.49	0
2025-03-13	10.350	10.350	10.350	10.350	831.49	0
2025-03-12	10.350	10.350	10.350	10.350	831.49	0
2025-03-11	10.350	10.350	10.350	10.350	831.49	0
2025-03-10	10.350	10.350	10.350	10.350	831.49	0
2025-03-07	10.350	10.350	10.350	10.350	831.49	0
2025-03-06	10.350	10.350	10.350	10.350	831.49	1
2025-03-05	10.150	10.150	10.150	10.150	815.43	0
2025-02-28	10.350	10.350	10.100	10.150	815.43	1
2025-02-27	10.300	10.300	10.300	10.300	827.48	0
2025-02-26	10.300	10.300	10.300	10.300	827.48	0
2025-02-25	10.300	10.300	10.300	10.300	827.48	0
2025-02-24	10.300	10.300	10.300	10.300	827.48	0
2025-02-21	10.300	10.300	10.300	10.300	827.48	0
2025-02-20	10.300	10.300	10.300	10.300	827.48	0
2025-02-19	10.500	10.500	10.500	10.500	843.55	0
2025-02-18	10.500	10.500	10.500	10.500	843.55	0
2025-02-17	10.500	10.500	10.500	10.500	843.55	0
2025-02-14	10.500	10.500	10.500	10.500	843.55	0
2025-02-13	10.500	10.500	10.500	10.500	833.96	0

← NewerPage 7 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.