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
2024-12-30 40.07 43.06 40.07 43.06 0.0M
2024-12-27 39.72 40.21 39.72 40.12 0.0M
2024-12-26 40.12 40.21 39.43 39.71 0.0M
2024-12-23 39.13 41.07 39.13 39.72 0.0M
2024-12-20 37.62 40.42 37.62 39.13 0.0M
2024-12-19 40.21 41.08 37.46 37.48 0.0M
2024-12-18 41.07 41.07 40.21 40.21 0.0M
2024-12-17 41.08 41.08 40.71 40.72 0.0M
2024-12-16 41.18 41.18 39.45 41.08 0.0M
2024-12-13 41.03 41.18 41.02 41.18 0.0M
2024-12-12 41.03 41.03 38.74 41.03 0.0M
2024-12-11 41.01 41.18 38.64 41.03 0.0M
2024-12-10 41.19 41.19 40.35 40.60 0.0M
2024-12-09 41.58 41.58 40.16 41.55 0.0M
2024-12-06 41.68 41.68 37.27 40.21 0.0M
2024-12-05 43.06 43.06 40.24 42.17 0.0M
2024-12-04 42.66 42.66 38.98 42.66 0.0M
2024-12-03 39.36 42.74 39.36 42.66 0.0M
2024-12-02 42.20 42.20 38.38 41.30 0.0M
2024-11-29 37.54 41.78 35.18 41.78 0.0M
2024-11-28 37.86 38.77 37.55 38.29 0.0M
2024-11-27 38.18 38.18 37.61 37.85 0.0M
2024-11-26 37.41 38.52 37.02 38.38 0.0M
2024-11-25 38.77 38.77 37.51 37.90 0.0M
2024-11-22 37.90 38.76 37.72 37.91 0.0M
2024-11-21 37.85 37.91 37.10 37.90 0.0M
2024-11-19 37.91 37.91 36.93 37.85 0.0M
2024-11-18 37.91 37.91 37.28 37.79 0.0M
2024-11-14 37.14 37.90 37.14 37.90 0.0M
2024-11-13 38.28 38.30 37.06 37.89 0.0M
2024-11-12 37.90 37.90 37.18 37.90 0.0M
2024-11-11 37.89 37.90 35.95 37.90 0.0M
2024-11-08 38.71 38.71 37.41 37.90 0.0M
2024-11-07 37.86 38.84 37.86 38.09 0.0M
2024-11-06 40.49 40.49 37.66 37.90 0.0M
2024-11-05 37.88 38.64 36.82 36.82 0.0M
2024-11-04 37.60 38.32 37.60 37.89 0.0M
2024-11-01 38.83 38.83 37.39 38.33 0.0M
2024-10-31 38.36 38.74 37.71 38.74 0.0M
2024-10-30 38.54 38.54 35.27 38.36 0.0M
2024-10-29 38.36 38.74 36.53 38.74 0.0M
2024-10-28 38.35 38.74 36.53 38.74 0.0M
2024-10-25 37.49 39.27 37.46 38.32 0.0M
2024-10-24 37.97 37.97 36.53 37.49 0.0M
2024-10-23 39.40 39.40 36.93 37.97 0.0M
2024-10-22 38.43 39.41 37.16 39.41 0.0M
2024-10-21 38.41 38.44 37.72 38.41 0.0M
2024-10-18 38.43 38.44 36.15 38.44 0.0M
2024-10-17 38.41 38.43 37.68 38.43 0.0M
2024-10-16 38.39 38.41 37.48 38.41 0.0M
2024-10-15 37.49 38.44 37.48 38.40 0.0M
2024-10-14 35.57 36.49 34.67 36.15 0.0M
2024-10-11 34.59 34.80 34.31 34.65 0.0M
2024-10-10 33.45 34.79 33.45 34.58 0.0M
2024-10-09 34.38 34.68 33.55 33.55 0.0M
2024-10-08 34.85 34.85 33.22 34.03 0.0M
2024-10-07 34.90 35.04 33.65 34.37 0.0M
2024-10-04 35.45 35.45 34.61 35.09 0.0M
2024-10-03 35.28 36.13 35.03 35.16 0.0M
2024-10-02 36.24 36.37 33.90 35.98 0.0M
2024-10-01 37.28 39.09 36.79 36.79 0.0M
2024-09-30 38.04 38.13 37.75 38.13 0.0M
2024-09-27 38.13 39.18 38.04 38.04 0.0M
2024-09-26 38.13 38.13 37.65 37.81 0.0M
2024-09-25 37.75 38.12 37.74 38.12 0.0M
2024-09-24 37.41 37.47 37.41 37.47 0.0M
2024-09-23 37.45 38.02 37.45 37.46 0.0M
2024-09-20 38.02 38.02 37.46 38.02 0.0M
2024-09-19 38.11 38.11 37.74 37.74 0.0M
2024-09-18 37.88 38.12 37.57 38.12 0.0M
2024-09-17 37.89 38.13 37.56 37.56 0.0M
2024-09-16 38.13 38.13 37.43 37.89 0.0M
2024-09-13 37.08 38.83 37.08 38.24 0.0M
2024-09-12 37.80 38.77 37.08 37.08 0.0M
2024-09-11 38.30 39.08 36.90 39.08 0.0M
2024-09-10 37.39 38.60 36.90 36.90 0.0M
2024-09-09 37.65 38.60 36.98 36.99 0.0M
2024-09-06 37.93 38.45 36.79 37.75 0.0M
2024-09-05 39.28 39.28 37.37 37.93 0.0M
2024-09-04 39.28 39.28 39.27 39.28 0.0M
2024-09-03 39.75 39.75 39.10 39.28 0.0M
2024-09-02 39.65 39.73 39.24 39.65 0.0M
2024-08-30 39.01 39.47 38.14 39.24 0.0M
2024-08-29 39.00 39.28 38.81 39.19 0.0M
2024-08-28 38.81 39.24 38.48 39.00 0.0M
2024-08-27 38.81 38.97 38.80 38.80 0.0M
2024-08-26 38.81 39.28 38.66 38.81 0.0M
2024-08-23 38.76 39.65 38.43 38.81 0.0M
2024-08-22 38.81 38.81 37.92 38.51 0.0M
2024-08-21 38.80 38.80 38.21 38.77 0.0M
2024-08-20 39.42 39.42 38.08 38.80 0.0M
2024-08-19 38.04 39.46 38.04 39.46 0.0M
2024-08-16 38.81 39.45 38.81 38.81 0.0M
2024-08-15 38.81 38.81 38.81 38.81 0.0M
2024-08-14 36.82 39.57 36.80 39.57 0.0M
2024-08-13 37.62 37.62 36.63 36.98 0.0M
2024-08-12 37.75 37.75 36.00 37.63 0.0M
2024-08-09 39.27 39.27 35.40 35.97 0.0M
2024-08-08 38.33 39.56 38.33 38.80 0.0M
2024-08-07 38.89 39.37 37.66 37.66 0.0M
2024-08-06 38.86 38.89 38.50 38.89 0.0M
2024-08-05 39.71 39.71 38.86 38.86 0.0M
2024-08-02 39.46 39.46 39.43 39.43 0.0M
2024-08-01 39.59 40.00 38.24 39.45 0.0M
2024-07-31 38.73 40.10 38.19 40.05 0.0M
2024-07-30 38.74 38.74 38.18 38.18 0.0M
2024-07-29 38.59 38.59 37.99 38.15 0.0M
2024-07-26 37.15 38.75 37.15 38.75 0.0M
2024-07-25 37.58 38.75 37.47 38.74 0.0M
2024-07-24 37.29 38.51 37.29 37.58 0.0M
2024-07-23 38.04 38.04 37.28 37.57 0.0M
2024-07-22 37.28 38.40 37.28 38.04 0.0M
2024-07-19 37.47 37.50 37.10 37.10 0.0M
2024-07-18 36.85 38.02 36.85 37.48 0.0M
2024-07-17 37.58 38.09 37.58 38.08 0.0M
2024-07-16 37.63 37.63 37.56 37.57 0.0M
2024-07-15 36.85 37.56 36.85 37.55 0.0M
2024-07-12 35.70 38.10 35.69 35.69 0.0M
2024-07-11 36.17 37.56 36.17 36.77 0.0M
2024-07-10 35.86 36.33 35.77 35.77 0.0M
2024-07-09 36.13 36.15 35.71 36.15 0.0M
2024-07-08 35.69 37.29 35.64 36.12 0.0M
2024-07-05 36.32 36.32 33.69 35.69 0.0M
2024-07-04 37.24 38.09 35.88 35.88 0.0M
2024-07-03 37.28 37.28 36.81 37.04 0.0M
2024-07-02 38.96 38.96 36.90 37.64 0.0M
2024-07-01 40.90 40.90 38.09 38.96 0.0M
2024-06-28 38.20 40.99 38.20 40.91 0.0M
2024-06-27 36.34 39.67 36.25 39.14 0.0M
2024-06-26 36.39 36.39 36.25 36.34 0.0M
2024-06-25 36.43 36.43 36.41 36.41 0.0M
2024-06-24 38.67 38.67 36.34 36.41 0.0M
2024-06-21 37.11 37.28 36.48 36.48 0.0M
2024-06-20 37.08 37.42 37.08 37.42 0.0M
2024-06-19 37.27 39.14 36.43 37.08 0.0M
2024-06-18 37.42 37.42 37.27 37.27 0.0M
2024-06-17 39.21 39.22 37.30 38.07 0.0M
2024-06-14 36.43 39.21 36.43 39.21 0.0M
2024-06-13 35.43 37.93 35.43 37.35 0.0M
2024-06-12 37.28 37.28 37.27 37.27 0.0M
2024-06-11 37.53 37.53 35.22 37.28 0.0M
2024-06-10 37.28 37.52 37.19 37.28 0.0M
2024-06-07 38.40 38.66 37.28 37.28 0.0M
2024-06-06 38.16 39.14 37.29 38.40 0.0M
2024-06-05 37.89 39.05 36.96 36.96 0.0M
2024-06-04 36.96 37.89 36.96 37.86 0.0M
2024-06-03 38.35 38.35 36.92 36.92 0.0M
2024-05-31 39.64 40.65 38.35 38.35 0.0M
2024-05-29 39.73 39.73 38.82 39.73 0.0M
2024-05-28 39.73 39.73 38.75 38.78 0.0M
2024-05-27 38.88 38.88 37.00 38.75 0.0M
2024-05-25 42.00 42.00 42.00 42.00 0.0M
2024-05-24 39.84 40.55 38.81 38.81 0.0M
2024-05-23 39.72 39.73 39.72 39.73 0.0M
2024-05-22 40.64 40.64 39.72 39.72 0.0M
2024-05-21 40.20 40.65 39.53 40.64 0.0M
2024-05-20 40.01 40.62 39.95 39.95 0.0M
2024-05-17 40.43 40.43 39.96 39.96 0.0M
2024-05-16 40.62 40.62 39.55 39.95 0.0M
2024-05-15 40.19 40.64 39.33 40.62 0.0M
2024-05-14 39.72 39.74 39.28 39.74 0.0M
2024-05-13 39.71 39.72 39.27 39.71 0.0M
2024-05-10 39.64 39.74 39.28 39.29 0.0M
2024-05-09 38.91 39.74 38.46 39.27 0.0M
2024-05-08 41.12 41.12 39.87 39.88 0.0M
2024-05-07 41.12 41.12 39.77 40.20 0.0M
2024-05-06 38.51 39.93 38.49 39.77 0.0M
2024-05-03 39.37 39.37 39.36 39.36 0.0M
2024-05-02 40.22 40.22 38.49 39.36 0.0M
2024-04-30 40.16 40.32 39.85 40.32 0.0M
2024-04-29 38.48 40.31 38.17 40.16 0.0M
2024-04-26 39.92 40.22 38.49 39.15 0.0M
2024-04-25 38.58 39.93 38.58 39.93 0.0M
2024-04-24 39.58 39.58 38.48 38.58 0.0M
2024-04-23 40.10 40.10 39.49 40.05 0.0M
2024-04-22 39.76 40.11 39.63 40.10 0.0M
2024-04-19 40.31 40.32 39.60 39.60 0.0M
2024-04-18 40.32 40.32 39.59 39.59 0.0M
2024-04-17 40.37 40.37 40.30 40.32 0.0M
2024-04-16 40.69 40.69 40.36 40.37 0.0M
2024-04-15 40.41 40.41 39.71 40.38 0.0M
2024-04-12 40.69 40.69 40.41 40.41 0.0M
2024-04-11 40.48 40.55 40.32 40.50 0.0M
2024-04-10 40.58 40.58 40.32 40.32 0.0M
2024-04-09 39.62 40.71 39.48 40.58 0.0M
2024-04-08 40.86 40.86 39.56 40.77 0.0M
2024-04-05 39.78 40.86 39.21 40.86 0.0M
2024-04-04 40.79 40.79 40.30 40.59 0.0M
2024-04-03 40.91 40.91 40.37 40.80 0.0M
2024-04-02 40.40 40.91 40.35 40.36 0.0M
2024-04-01 40.84 40.93 39.96 40.32 0.0M
2024-03-28 40.85 40.89 39.84 40.84 0.0M
2024-03-27 39.92 40.85 39.92 40.29 0.0M
2024-03-26 40.12 40.19 39.93 39.94 0.0M
2024-03-25 39.38 40.12 38.31 40.11 0.0M
2024-03-23 43.10 43.10 43.10 43.10 0.0M
2024-03-22 39.51 40.11 39.29 39.29 0.0M
2024-03-21 39.51 39.51 39.20 39.51 0.0M
2024-03-20 39.53 40.90 39.51 39.51 0.0M
2024-03-19 39.53 40.99 39.53 39.53 0.0M
2024-03-18 40.09 40.12 39.45 39.62 0.0M
2024-03-15 41.00 41.00 40.09 40.09 0.0M
2024-03-14 39.83 39.92 39.12 39.12 0.0M
2024-03-13 39.84 39.85 39.12 39.83 0.0M
2024-03-12 40.04 40.04 39.11 40.03 0.0M
2024-03-11 40.56 41.02 39.91 40.04 0.0M
2024-03-08 39.55 40.56 39.55 39.64 0.0M
2024-03-07 39.70 40.57 39.50 39.55 0.0M
2024-03-06 39.75 40.95 39.47 39.48 0.0M
2024-03-05 41.64 41.65 39.75 39.75 0.0M
2024-03-04 40.77 41.64 39.77 41.64 0.0M
2024-03-01 41.65 41.67 40.41 41.66 0.0M
2024-02-29 40.76 41.66 40.67 41.65 0.0M
2024-02-28 40.48 40.77 39.87 40.77 0.0M
2024-02-27 40.49 40.49 39.87 40.48 0.0M
2024-02-26 40.49 40.49 39.81 39.86 0.0M
2024-02-23 39.67 40.67 39.67 40.67 0.0M
2024-02-22 40.68 40.68 39.70 40.48 0.0M
2024-02-21 40.67 40.67 39.81 40.10 0.0M
2024-02-20 40.73 40.73 40.67 40.67 0.0M
2024-02-19 39.82 40.75 38.60 40.75 0.0M
2024-02-16 39.84 39.86 39.82 39.82 0.0M
2024-02-15 39.44 40.62 38.72 39.85 0.0M
2024-02-14 38.66 38.66 38.65 38.66 0.0M
2024-02-09 39.13 39.13 38.50 38.66 0.0M
2024-02-08 39.37 39.71 38.36 39.13 0.0M
2024-02-07 39.04 39.05 38.22 38.50 0.0M
2024-02-06 38.36 39.87 38.34 39.00 0.0M
2024-02-05 40.50 40.50 37.79 38.07 0.0M
2024-02-02 40.50 40.50 40.46 40.50 0.0M
2024-02-01 40.50 40.50 40.50 40.50 0.0M
2024-01-31 40.50 40.50 40.49 40.50 0.0M
2024-01-30 40.50 40.50 40.48 40.50 0.0M
2024-01-29 40.50 40.50 39.87 40.49 0.0M
2024-01-26 40.50 40.50 40.46 40.50 0.0M
2024-01-25 40.50 40.50 40.05 40.50 0.0M
2024-01-24 40.41 40.50 40.05 40.50 0.0M
2024-01-23 40.50 40.50 40.41 40.41 0.0M
2024-01-22 40.50 40.50 40.42 40.50 0.0M
2024-01-19 40.48 40.50 40.41 40.41 0.0M
2024-01-18 40.49 40.50 40.06 40.48 0.0M
2024-01-17 40.49 40.49 40.07 40.28 0.0M
2024-01-16 40.50 40.50 40.05 40.39 0.0M
2024-01-15 40.41 40.50 40.41 40.46 0.0M
2024-01-12 40.49 40.50 40.41 40.41 0.0M
2024-01-11 40.50 40.50 39.78 40.49 0.0M
2024-01-10 40.49 40.50 40.49 40.50 0.0M
2024-01-09 40.50 40.50 39.18 39.51 0.0M
2024-01-08 40.49 40.49 39.16 39.24 0.0M
2024-01-05 39.63 40.05 39.15 40.05 0.0M
2024-01-04 40.11 40.11 39.67 40.11 0.0M
2024-01-03 40.11 40.11 39.67 40.10 0.0M
2024-01-02 40.11 40.11 39.89 40.10 0.0M