BTG Pactual Hoteis FII Fii

BTHI11
🏛️ brazil →
41.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 29.44 29.44 29.36 29.36 0.0M
2022-12-28 31.08 31.26 29.44 29.44 0.0M
2022-12-27 30.82 30.82 29.36 29.36 0.0M
2022-12-23 29.36 31.34 29.36 30.22 0.0M
2022-12-22 29.79 29.79 29.79 29.79 0.0M
2022-12-21 29.79 29.79 29.79 29.79 0.0M
2022-12-20 28.92 28.94 28.92 28.94 0.0M
2022-12-19 28.94 28.94 27.64 27.64 0.0M
2022-12-15 27.63 27.63 27.63 27.63 0.0M
2022-12-13 27.63 27.63 27.63 27.63 0.0M
2022-12-12 28.94 28.94 27.03 27.03 0.0M
2022-12-07 27.33 27.33 27.25 27.28 0.0M
2022-12-05 28.29 28.29 27.33 27.33 0.0M
2022-12-01 28.73 28.73 28.29 28.29 0.0M
2022-11-30 28.29 30.02 28.29 30.02 0.0M
2022-11-29 28.75 28.75 27.86 28.73 0.0M
2022-11-28 28.75 28.75 28.75 28.75 0.0M
2022-11-22 28.73 28.73 28.73 28.73 0.0M
2022-11-21 29.60 29.60 28.55 28.73 0.0M
2022-11-18 30.03 30.03 28.79 28.79 0.0M
2022-11-16 30.03 30.03 30.03 30.03 0.0M
2022-11-14 30.21 30.21 28.78 30.03 0.0M
2022-11-11 30.47 30.47 30.47 30.47 0.0M
2022-11-10 30.94 30.94 30.94 30.94 0.0M
2022-11-09 29.52 29.52 29.44 29.44 0.0M
2022-11-08 29.78 29.78 29.75 29.75 0.0M
2022-11-07 29.74 30.33 29.74 30.31 0.0M
2022-11-04 32.32 32.32 29.71 29.71 0.0M
2022-11-03 32.33 32.33 32.33 32.33 0.0M
2022-11-01 29.42 32.07 29.01 32.07 0.0M
2022-10-27 29.35 29.35 29.35 29.35 0.0M
2022-10-26 29.36 30.75 29.36 30.75 0.0M
2022-10-25 31.28 31.28 29.87 29.87 0.0M
2022-10-24 31.19 31.19 29.96 29.96 0.0M
2022-10-21 32.07 32.07 32.07 32.07 0.0M
2022-10-20 29.92 29.92 29.88 29.88 0.0M
2022-10-19 31.27 31.27 29.92 29.92 0.0M
2022-10-18 31.28 31.28 31.28 31.28 0.0M
2022-10-13 31.28 31.28 31.27 31.27 0.0M
2022-10-10 31.53 31.53 31.53 31.53 0.0M
2022-10-07 33.57 33.57 31.54 31.54 0.0M
2022-10-05 31.27 31.27 31.27 31.27 0.0M
2022-10-04 31.79 31.79 31.53 31.79 0.0M
2022-10-03 31.79 31.79 31.79 31.79 0.0M
2022-09-27 31.79 31.97 31.79 31.97 0.0M
2022-09-26 31.70 31.70 31.70 31.70 0.0M
2022-09-23 33.70 33.70 33.70 33.70 0.0M
2022-09-22 33.57 33.70 33.57 33.70 0.0M
2022-09-21 33.70 33.70 33.70 33.70 0.0M
2022-09-20 33.30 33.70 30.69 33.70 0.0M
2022-09-19 33.57 33.57 30.11 30.37 0.0M
2022-09-16 30.20 33.57 30.20 33.57 0.0M
2022-09-15 31.54 33.70 31.54 33.70 0.0M
2022-09-14 30.68 30.68 30.68 30.68 0.0M
2022-09-13 33.57 33.74 33.57 33.74 0.0M
2022-09-12 31.17 32.41 31.17 32.41 0.0M
2022-09-09 33.74 33.74 31.55 31.55 0.0M
2022-09-08 32.41 33.74 32.41 33.74 0.0M
2022-09-06 32.92 32.92 32.92 32.92 0.0M
2022-09-05 31.12 31.57 31.12 31.57 0.0M
2022-09-02 33.53 33.53 32.02 32.02 0.0M
2022-09-01 31.12 31.12 31.12 31.12 0.0M
2022-08-31 31.57 31.57 31.57 31.57 0.0M
2022-08-30 31.12 32.92 31.12 32.92 0.0M
2022-08-29 31.12 31.79 31.12 31.79 0.0M
2022-08-26 32.02 33.53 32.02 33.53 0.0M
2022-08-25 34.19 34.19 30.85 30.85 0.0M
2022-08-24 32.47 34.20 32.47 34.20 0.0M
2022-08-23 30.85 33.55 30.85 33.55 0.0M
2022-08-22 32.02 33.82 32.02 33.82 0.0M
2022-08-19 34.26 34.26 34.26 34.26 0.0M
2022-08-17 34.22 34.22 34.22 34.22 0.0M
2022-08-16 31.39 34.27 31.39 34.27 0.0M
2022-08-15 31.57 31.57 31.57 31.57 0.0M
2022-08-11 29.83 29.83 29.83 29.83 0.0M
2022-08-09 30.21 30.21 29.77 29.77 0.0M
2022-08-05 34.72 34.72 29.84 31.12 0.0M
2022-08-04 31.48 31.57 31.48 31.57 0.0M
2022-08-03 29.76 31.48 29.76 31.48 0.0M
2022-08-02 29.76 29.76 29.76 29.76 0.0M
2022-08-01 30.21 31.57 29.61 29.61 0.0M
2022-07-29 30.21 30.21 29.76 30.21 0.0M
2022-07-28 30.21 30.21 29.61 30.21 0.0M
2022-07-27 30.21 30.21 30.21 30.21 0.0M
2022-07-26 31.12 31.57 30.53 30.53 0.0M
2022-07-25 30.67 31.12 30.49 30.94 0.0M
2022-07-22 31.56 31.56 31.56 31.56 0.0M
2022-07-21 31.57 31.57 31.57 31.57 0.0M
2022-07-20 31.57 31.57 31.57 31.57 0.0M
2022-07-18 32.38 32.47 30.21 30.21 0.0M
2022-07-14 29.76 29.76 29.76 29.76 0.0M
2022-07-11 31.57 31.57 29.76 29.76 0.0M
2022-07-07 31.36 31.36 31.36 31.36 0.0M
2022-07-05 31.36 31.36 31.36 31.36 0.0M
2022-07-01 30.00 30.00 30.00 30.00 0.0M
2022-06-30 30.00 30.00 30.00 30.00 0.0M
2022-06-28 30.45 30.45 30.00 30.00 0.0M
2022-06-22 30.02 30.02 30.02 30.02 0.0M
2022-06-17 31.36 31.36 30.00 30.00 0.0M
2022-06-14 33.18 33.18 31.36 31.36 0.0M
2022-06-13 34.26 34.26 34.22 34.22 0.0M
2022-06-08 33.18 34.26 33.18 34.26 0.0M
2022-06-06 32.80 33.44 32.36 32.36 0.0M
2022-06-03 32.37 32.43 32.35 32.43 0.0M
2022-06-02 32.44 32.44 32.37 32.37 0.0M
2022-05-31 32.37 32.37 32.37 32.37 0.0M
2022-05-30 33.72 33.72 32.80 32.80 0.0M
2022-05-27 33.72 33.72 33.72 33.72 0.0M
2022-05-26 33.72 33.72 33.72 33.72 0.0M
2022-05-25 33.72 33.72 33.72 33.72 0.0M
2022-05-24 33.25 33.25 33.25 33.25 0.0M
2022-05-23 32.98 32.98 32.98 32.98 0.0M
2022-05-20 32.80 32.98 32.80 32.98 0.0M
2022-05-19 32.84 32.84 32.84 32.84 0.0M
2022-05-18 34.02 34.02 34.01 34.01 0.0M
2022-05-17 34.02 34.25 34.01 34.25 0.0M
2022-05-16 35.92 35.92 35.92 35.92 0.0M
2022-05-13 34.25 34.48 34.25 34.48 0.0M
2022-05-12 34.02 34.02 34.01 34.01 0.0M
2022-05-11 34.01 34.01 34.01 34.01 0.0M
2022-05-10 35.92 35.92 34.48 34.48 0.0M
2022-05-09 34.48 34.48 34.48 34.48 0.0M
2022-05-06 36.39 36.39 36.39 36.39 0.0M
2022-05-05 36.39 36.39 36.39 36.39 0.0M
2022-05-04 34.99 34.99 34.96 34.96 0.0M
2022-05-03 34.96 34.96 34.96 34.96 0.0M
2022-05-02 36.40 36.40 35.06 35.06 0.0M
2022-04-29 36.40 36.40 36.40 36.40 0.0M
2022-04-27 36.02 36.02 36.02 36.02 0.0M
2022-04-26 35.56 36.40 35.51 35.51 0.0M
2022-04-25 35.45 35.45 35.45 35.45 0.0M
2022-04-20 37.36 37.36 37.36 37.36 0.0M
2022-04-19 37.36 37.36 37.36 37.36 0.0M
2022-04-14 37.83 37.83 37.83 37.83 0.0M
2022-04-13 35.56 35.56 35.56 35.56 0.0M
2022-04-12 37.36 37.83 35.16 37.83 0.0M
2022-04-11 37.83 37.83 34.74 37.83 0.0M
2022-04-08 37.74 37.74 37.74 37.74 0.0M
2022-04-07 37.84 37.84 37.74 37.74 0.0M
2022-04-06 38.22 38.22 37.84 37.84 0.0M
2022-04-05 38.22 38.22 38.22 38.22 0.0M
2022-04-04 35.44 38.32 34.48 38.32 0.0M
2022-04-01 38.32 38.32 37.84 37.84 0.0M
2022-03-31 37.55 37.55 37.55 37.55 0.0M
2022-03-30 37.79 37.79 37.79 37.79 0.0M
2022-03-25 34.60 37.88 34.60 37.88 0.0M
2022-03-22 38.31 38.31 38.31 38.31 0.0M
2022-03-18 34.50 37.33 34.50 37.33 0.0M
2022-03-16 38.31 38.31 34.50 38.03 0.0M
2022-03-11 34.56 38.79 34.56 38.79 0.0M
2022-03-08 35.44 38.80 35.44 38.80 0.0M
2022-03-07 39.27 39.27 39.27 39.27 0.0M
2022-03-04 36.40 39.27 36.40 39.27 0.0M
2022-03-03 36.59 36.59 34.55 34.55 0.0M
2022-03-02 36.88 36.88 35.44 35.44 0.0M
2022-02-24 35.44 35.44 35.44 35.44 0.0M
2022-02-22 35.44 35.44 35.44 35.44 0.0M
2022-02-21 35.52 38.12 35.44 38.12 0.0M
2022-02-18 38.12 38.12 38.12 38.12 0.0M
2022-02-17 36.41 36.59 35.45 35.51 0.0M
2022-02-16 36.49 36.49 36.49 36.49 0.0M
2022-02-15 36.22 38.96 36.22 38.96 0.0M
2022-02-14 38.96 38.96 38.96 38.96 0.0M
2022-02-11 38.97 38.97 36.47 36.47 0.0M
2022-02-09 36.47 36.47 36.47 36.47 0.0M
2022-02-08 36.22 38.97 36.22 38.97 0.0M
2022-02-07 36.21 36.21 36.21 36.21 0.0M
2022-02-04 38.98 38.98 36.19 36.19 0.0M
2022-02-02 39.18 39.18 36.21 39.18 0.0M
2022-01-31 39.18 39.18 39.18 39.18 0.0M
2022-01-28 36.11 36.21 36.11 36.21 0.0M
2022-01-27 36.21 36.40 36.18 36.21 0.0M
2022-01-26 35.92 35.92 35.92 35.92 0.0M
2022-01-25 39.27 39.27 39.27 39.27 0.0M
2022-01-24 39.56 39.56 39.27 39.27 0.0M
2022-01-21 39.27 40.23 39.27 40.23 0.0M
2022-01-20 39.28 39.28 39.27 39.27 0.0M
2022-01-17 39.59 42.15 39.27 39.27 0.0M
2022-01-14 40.71 40.71 39.58 39.58 0.0M
2022-01-13 39.56 39.56 39.56 39.56 0.0M
2022-01-11 40.18 41.09 40.18 41.09 0.0M
2022-01-10 39.90 39.90 39.90 39.90 0.0M
2022-01-07 39.90 39.90 39.90 39.90 0.0M
2022-01-06 39.27 39.27 39.27 39.27 0.0M
2022-01-05 39.27 39.30 39.27 39.27 0.0M
2022-01-03 41.09 41.09 39.27 41.09 0.0M