BTG Pactual You Inc. Desenvolvimento Imobiliario - Fundo De Investimento Imobiliario Resp Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-10-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-10-14 | 530.00 | 530.00 | 530.00 | 530.00 | 525.00 | 0 |
| 2026-10-13 | 530.00 | 530.00 | 530.00 | 530.00 | 525.00 | 0 |
| 2026-10-12 | 535.00 | 535.00 | 535.00 | 535.00 | 529.95 | 0 |
| 2026-10-09 | 530.00 | 530.00 | 530.00 | 530.00 | 525.00 | 0 |
| 2026-10-08 | 530.00 | 530.00 | 530.00 | 530.00 | 525.00 | 0 |
| 2026-10-07 | 530.00 | 530.00 | 530.00 | 530.00 | 525.00 | 0 |
| 2026-10-06 | 530.00 | 530.00 | 530.00 | 530.00 | 525.00 | 0 |
| 2026-10-05 | 530.00 | 530.00 | 505.00 | 530.00 | 525.00 | 6 |
| 2026-10-02 | 600.00 | 600.00 | 600.00 | 600.00 | 594.34 | 0 |
| 2026-10-01 | 600.00 | 600.00 | 600.00 | 600.00 | 594.34 | 6 |
| 2026-09-30 | 600.00 | 600.00 | 600.00 | 600.00 | 594.34 | 0 |
| 2026-09-29 | 600.00 | 600.00 | 600.00 | 600.00 | 594.34 | 15 |
| 2026-09-28 | 645.00 | 647.00 | 645.00 | 647.00 | 640.90 | 4 |
| 2026-09-25 | 644.93 | 644.93 | 644.93 | 644.93 | 638.85 | 0 |
| 2026-09-24 | 644.93 | 644.93 | 644.93 | 644.93 | 638.85 | 0 |
| 2026-09-23 | 644.93 | 644.93 | 644.93 | 644.93 | 638.85 | 0 |
| 2026-09-22 | 644.93 | 644.93 | 644.93 | 644.93 | 638.85 | 2 |
| 2026-09-21 | 650.00 | 650.00 | 650.00 | 650.00 | 643.87 | 0 |
Page 1 of 1 · 20 trading days
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.