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 |
| 2026-09-18 | 650.00 | 650.00 | 650.00 | 650.00 | 643.87 | 0 |
| 2026-09-17 | 650.00 | 650.00 | 650.00 | 650.00 | 643.87 | 0 |
| 2026-09-16 | 650.00 | 650.00 | 650.00 | 650.00 | 643.87 | 205 |
| 2026-09-15 | 505.00 | 505.00 | 505.00 | 505.00 | 500.24 | 0 |
| 2026-09-14 | 505.00 | 505.00 | 505.00 | 505.00 | 495.28 | 35 |
| 2026-09-11 | 500.00 | 500.04 | 500.00 | 500.04 | 490.42 | 3 |
| 2026-09-10 | 588.99 | 588.99 | 588.99 | 588.99 | 577.66 | 0 |
| 2026-09-09 | 550.00 | 589.99 | 550.00 | 588.99 | 577.66 | 6 |
| 2026-09-08 | 550.00 | 550.00 | 550.00 | 550.00 | 539.42 | 1 |
| 2026-09-07 | 501.00 | 501.00 | 501.00 | 501.00 | 491.36 | 0 |
| 2026-09-04 | 500.06 | 501.00 | 500.06 | 501.00 | 491.36 | 7 |
| 2026-09-03 | 558.60 | 558.60 | 500.01 | 500.01 | 490.39 | 7 |
| 2026-09-02 | 600.00 | 600.00 | 570.00 | 570.00 | 559.03 | 6 |
| 2026-09-01 | 698.00 | 698.00 | 698.00 | 698.00 | 684.57 | 0 |
| 2026-08-31 | 6.270 | 7.000 | 6.160 | 6.980 | 684.57 | 80 |
| 2026-08-28 | 5.830 | 6.200 | 5.500 | 6.200 | 608.07 | 15 |
| 2026-08-27 | 5.500 | 5.770 | 5.200 | 5.770 | 565.90 | 9 |
| 2026-08-26 | 5.360 | 5.490 | 5.300 | 5.490 | 538.44 | 47 |
| 2026-08-25 | 5.490 | 5.490 | 5.000 | 5.300 | 519.80 | 28 |
| 2026-08-24 | 5.500 | 5.500 | 5.450 | 5.490 | 538.44 | 26 |
| 2026-08-21 | 5.560 | 5.560 | 5.500 | 5.500 | 539.42 | 3 |
| 2026-08-20 | 5.570 | 5.980 | 5.500 | 5.500 | 539.42 | 3 |
| 2026-08-19 | 5.850 | 6.070 | 5.460 | 5.500 | 539.42 | 6 |
| 2026-08-18 | 6.060 | 6.070 | 5.790 | 5.790 | 567.86 | 3 |
| 2026-08-17 | 6.750 | 6.750 | 6.000 | 6.000 | 588.46 | 8 |
| 2026-08-14 | 6.850 | 6.990 | 6.600 | 6.600 | 647.30 | 9 |
| 2026-08-13 | 7.120 | 7.120 | 6.950 | 6.950 | 676.72 | 3 |
| 2026-08-12 | 7.160 | 7.160 | 7.080 | 7.080 | 689.38 | 0 |
| 2026-08-11 | 7.050 | 7.090 | 7.050 | 7.080 | 689.38 | 0 |
| 2026-08-10 | 7.190 | 7.190 | 6.750 | 6.980 | 679.64 | 7 |
| 2026-08-07 | 7.000 | 7.000 | 6.920 | 6.920 | 673.80 | 2 |
| 2026-08-06 | 7.390 | 7.390 | 6.970 | 6.970 | 678.67 | 0 |
| 2026-08-05 | 7.390 | 7.390 | 7.390 | 7.390 | 719.57 | 0 |
| 2026-08-04 | 7.360 | 7.400 | 7.280 | 7.390 | 719.57 | 28 |
| 2026-08-03 | 7.090 | 7.280 | 7.080 | 7.280 | 708.86 | 25 |
| 2026-07-31 | 7.100 | 7.100 | 6.900 | 7.090 | 690.36 | 3 |
| 2026-07-30 | 7.050 | 7.100 | 7.000 | 7.100 | 691.33 | 3 |
| 2026-07-29 | 6.950 | 7.100 | 6.820 | 6.890 | 670.88 | 0 |
| 2026-07-28 | 7.280 | 7.280 | 7.040 | 7.100 | 691.33 | 9 |
| 2026-07-27 | 7.490 | 7.490 | 7.170 | 7.200 | 701.07 | 21 |
Page 1 of 3 · 126 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.