Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario (BVMF:BTHF11)
Brazil · Delayed Price · Currency is BRL 9.42
+0.01 (0.11%)
Last updated: Mar 10, 2026, 4:16 PM GMT-3
BVMF:BTHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.41 | 9.45 | 9.37 | 9.42 | - | 0.11% | 283,516 |
| Mar 9, 2026 | 9.50 | 9.51 | 9.31 | 9.41 | 9.41 | -2.18% | 429,476 |
| Mar 6, 2026 | 9.55 | 9.64 | 9.54 | 9.62 | 9.52 | 0.84% | 403,083 |
| Mar 5, 2026 | 9.55 | 9.64 | 9.52 | 9.54 | 9.44 | - | 487,711 |
| Mar 4, 2026 | 9.54 | 9.58 | 9.52 | 9.54 | 9.44 | 0.10% | 297,280 |
| Mar 3, 2026 | 9.69 | 9.74 | 9.46 | 9.53 | 9.43 | -1.65% | 863,314 |
| Mar 2, 2026 | 9.69 | 9.78 | 9.63 | 9.69 | 9.59 | 0.31% | 444,223 |
| Feb 27, 2026 | 9.57 | 9.68 | 9.56 | 9.66 | 9.56 | 1.36% | 360,625 |
| Feb 26, 2026 | 9.44 | 9.56 | 9.44 | 9.53 | 9.43 | 0.95% | 346,182 |
| Feb 25, 2026 | 9.43 | 9.51 | 9.43 | 9.44 | 9.34 | 0.21% | 317,622 |
| Feb 24, 2026 | 9.47 | 9.49 | 9.42 | 9.42 | 9.32 | -0.21% | 287,367 |
| Feb 23, 2026 | 9.50 | 9.53 | 9.40 | 9.44 | 9.34 | -0.53% | 486,053 |
| Feb 20, 2026 | 9.45 | 9.50 | 9.43 | 9.49 | 9.39 | 0.85% | 358,307 |
| Feb 19, 2026 | 9.50 | 9.51 | 9.40 | 9.41 | 9.31 | -0.74% | 444,574 |
| Feb 18, 2026 | 9.40 | 9.51 | 9.40 | 9.48 | 9.38 | 0.85% | 295,872 |
| Feb 13, 2026 | 9.33 | 9.45 | 9.31 | 9.40 | 9.30 | 0.97% | 430,130 |
| Feb 12, 2026 | 9.35 | 9.39 | 9.27 | 9.31 | 9.21 | -0.43% | 409,947 |
| Feb 11, 2026 | 9.31 | 9.37 | 9.28 | 9.35 | 9.25 | 0.86% | 327,885 |
| Feb 10, 2026 | 9.37 | 9.39 | 9.17 | 9.27 | 9.17 | -1.07% | 502,299 |
| Feb 9, 2026 | 9.35 | 9.41 | 9.29 | 9.37 | 9.27 | -0.85% | 409,332 |
| Feb 6, 2026 | 9.36 | 9.46 | 9.33 | 9.45 | 9.25 | 0.96% | 424,748 |
| Feb 5, 2026 | 9.58 | 9.59 | 9.32 | 9.36 | 9.16 | -2.19% | 946,469 |
| Feb 4, 2026 | 9.68 | 9.71 | 9.55 | 9.57 | 9.37 | -1.14% | 493,025 |
| Feb 3, 2026 | 9.70 | 9.72 | 9.58 | 9.68 | 9.48 | 0.41% | 910,791 |
| Feb 2, 2026 | 9.76 | 9.77 | 9.56 | 9.64 | 9.44 | -1.53% | 1,014,390 |
| Jan 30, 2026 | 9.61 | 9.79 | 9.61 | 9.79 | 9.58 | 1.98% | 406,368 |
| Jan 29, 2026 | 9.63 | 9.68 | 9.55 | 9.60 | 9.40 | 0.10% | 525,143 |
| Jan 28, 2026 | 9.50 | 9.63 | 9.45 | 9.59 | 9.39 | 1.16% | 405,555 |
| Jan 27, 2026 | 9.60 | 9.65 | 9.44 | 9.48 | 9.28 | -0.84% | 557,094 |
| Jan 26, 2026 | 9.45 | 9.60 | 9.40 | 9.56 | 9.36 | 2.25% | 653,439 |
| Jan 23, 2026 | 9.30 | 9.53 | 9.28 | 9.35 | 9.15 | 1.63% | 984,195 |
| Jan 22, 2026 | 9.03 | 9.26 | 9.00 | 9.20 | 9.01 | 2.11% | 560,224 |
| Jan 21, 2026 | 8.95 | 9.01 | 8.90 | 9.01 | 8.82 | 0.67% | 562,338 |
| Jan 20, 2026 | 8.93 | 8.98 | 8.90 | 8.95 | 8.76 | 0.22% | 330,603 |
| Jan 19, 2026 | 8.95 | 8.97 | 8.91 | 8.93 | 8.74 | -0.22% | 426,495 |
| Jan 16, 2026 | 8.94 | 8.98 | 8.89 | 8.95 | 8.76 | - | 515,919 |
| Jan 15, 2026 | 8.86 | 8.98 | 8.84 | 8.95 | 8.76 | 1.02% | 711,236 |
| Jan 14, 2026 | 8.90 | 8.94 | 8.81 | 8.86 | 8.67 | -0.45% | 428,148 |
| Jan 13, 2026 | 8.89 | 8.90 | 8.81 | 8.90 | 8.71 | - | 551,808 |
| Jan 12, 2026 | 8.87 | 8.92 | 8.77 | 8.90 | 8.71 | 0.34% | 361,574 |
| Jan 9, 2026 | 8.81 | 8.87 | 8.71 | 8.87 | 8.68 | -0.34% | 345,744 |
| Jan 8, 2026 | 8.96 | 8.98 | 8.88 | 8.90 | 8.61 | -0.67% | 355,571 |
| Jan 7, 2026 | 8.96 | 8.99 | 8.93 | 8.96 | 8.67 | - | 289,357 |
| Jan 6, 2026 | 8.96 | 8.99 | 8.94 | 8.96 | 8.67 | - | 344,320 |
| Jan 5, 2026 | 8.93 | 8.99 | 8.89 | 8.96 | 8.67 | 0.79% | 351,279 |
| Jan 2, 2026 | 9.03 | 9.05 | 8.84 | 8.89 | 8.60 | -1.55% | 932,376 |
| Dec 30, 2025 | 8.94 | 9.16 | 8.92 | 9.03 | 8.73 | 1.01% | 626,809 |
| Dec 29, 2025 | 8.88 | 8.95 | 8.88 | 8.94 | 8.65 | 0.45% | 377,364 |
| Dec 26, 2025 | 8.79 | 8.95 | 8.78 | 8.90 | 8.61 | 1.48% | 379,189 |
| Dec 23, 2025 | 8.71 | 8.81 | 8.69 | 8.77 | 8.48 | 0.69% | 343,504 |