Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario (BVMF:BTHF11)
Brazil · Delayed Price · Currency is BRL 9.32
-0.01 (-0.11%)
Last updated: Jun 2, 2026, 12:24 PM GMT-3
BVMF:BTHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.35 | 9.36 | 9.30 | 9.32 | - | -0.11% | 111,917 |
| Jun 1, 2026 | 9.31 | 9.36 | 9.25 | 9.33 | 9.33 | - | 354,815 |
| May 29, 2026 | 9.21 | 9.34 | 9.20 | 9.33 | 9.33 | 1.30% | 463,794 |
| May 28, 2026 | 9.18 | 9.22 | 9.17 | 9.21 | 9.21 | 0.44% | 211,968 |
| May 27, 2026 | 9.17 | 9.22 | 9.17 | 9.17 | 9.17 | - | 353,280 |
| May 26, 2026 | 9.25 | 9.27 | 9.17 | 9.17 | 9.17 | -1.08% | 317,177 |
| May 25, 2026 | 9.23 | 9.29 | 9.20 | 9.27 | 9.27 | 0.32% | 315,597 |
| May 22, 2026 | 9.19 | 9.24 | 9.17 | 9.24 | 9.24 | 0.54% | 226,469 |
| May 21, 2026 | 9.26 | 9.27 | 9.18 | 9.19 | 9.19 | -0.65% | 232,037 |
| May 20, 2026 | 9.13 | 9.27 | 9.11 | 9.25 | 9.25 | 1.09% | 332,891 |
| May 19, 2026 | 9.20 | 9.25 | 9.12 | 9.15 | 9.15 | -0.76% | 281,704 |
| May 18, 2026 | 9.33 | 9.36 | 9.20 | 9.22 | 9.22 | -1.07% | 356,480 |
| May 15, 2026 | 9.26 | 9.38 | 9.26 | 9.32 | 9.32 | 0.65% | 556,067 |
| May 14, 2026 | 9.11 | 9.26 | 9.11 | 9.26 | 9.26 | 1.54% | 274,216 |
| May 13, 2026 | 9.16 | 9.19 | 9.08 | 9.12 | 9.12 | -0.55% | 373,241 |
| May 12, 2026 | 9.25 | 9.27 | 9.16 | 9.17 | 9.17 | -1.08% | 343,382 |
| May 11, 2026 | 9.33 | 9.35 | 9.23 | 9.27 | 9.27 | -0.31% | 592,012 |
| May 8, 2026 | 9.38 | 9.43 | 9.37 | 9.40 | 9.30 | 0.32% | 319,677 |
| May 7, 2026 | 9.37 | 9.39 | 9.30 | 9.37 | 9.27 | 0.21% | 215,405 |
| May 6, 2026 | 9.35 | 9.37 | 9.31 | 9.35 | 9.25 | 0.11% | 283,827 |
| May 5, 2026 | 9.36 | 9.38 | 9.32 | 9.34 | 9.24 | -0.21% | 253,573 |
| May 4, 2026 | 9.38 | 9.41 | 9.32 | 9.36 | 9.26 | -0.11% | 397,513 |
| Apr 30, 2026 | 9.36 | 9.39 | 9.34 | 9.37 | 9.27 | 0.11% | 306,704 |
| Apr 29, 2026 | 9.34 | 9.39 | 9.32 | 9.36 | 9.26 | 0.11% | 277,333 |
| Apr 28, 2026 | 9.34 | 9.36 | 9.30 | 9.35 | 9.25 | 0.11% | 290,990 |
| Apr 27, 2026 | 9.37 | 9.38 | 9.34 | 9.34 | 9.24 | -0.11% | 320,433 |
| Apr 24, 2026 | 9.37 | 9.41 | 9.35 | 9.35 | 9.25 | 0.11% | 259,570 |
| Apr 23, 2026 | 9.37 | 9.43 | 9.34 | 9.34 | 9.24 | -0.32% | 336,067 |
| Apr 22, 2026 | 9.42 | 9.44 | 9.37 | 9.37 | 9.27 | -0.21% | 212,411 |
| Apr 20, 2026 | 9.36 | 9.39 | 9.35 | 9.39 | 9.29 | 0.32% | 292,738 |
| Apr 17, 2026 | 9.32 | 9.37 | 9.32 | 9.36 | 9.26 | 0.43% | 303,741 |
| Apr 16, 2026 | 9.35 | 9.35 | 9.31 | 9.32 | 9.22 | -0.11% | 298,357 |
| Apr 15, 2026 | 9.30 | 9.36 | 9.29 | 9.33 | 9.23 | 0.65% | 354,738 |
| Apr 14, 2026 | 9.29 | 9.32 | 9.25 | 9.27 | 9.17 | - | 303,355 |
| Apr 13, 2026 | 9.29 | 9.33 | 9.25 | 9.27 | 9.17 | -0.32% | 380,250 |
| Apr 10, 2026 | 9.30 | 9.34 | 9.28 | 9.30 | 9.20 | 0.11% | 331,970 |
| Apr 9, 2026 | 9.26 | 9.31 | 9.22 | 9.29 | 9.19 | 0.33% | 289,581 |
| Apr 8, 2026 | 9.37 | 9.40 | 9.33 | 9.36 | 9.16 | - | 356,992 |
| Apr 7, 2026 | 9.41 | 9.43 | 9.35 | 9.36 | 9.16 | -0.32% | 212,541 |
| Apr 6, 2026 | 9.40 | 9.46 | 9.37 | 9.39 | 9.19 | -0.32% | 413,237 |
| Apr 2, 2026 | 9.38 | 9.42 | 9.35 | 9.42 | 9.22 | 0.53% | 250,483 |
| Apr 1, 2026 | 9.29 | 9.37 | 9.25 | 9.37 | 9.17 | 1.30% | 238,733 |
| Mar 31, 2026 | 9.22 | 9.28 | 9.18 | 9.25 | 9.05 | 0.65% | 291,506 |
| Mar 30, 2026 | 9.25 | 9.29 | 9.19 | 9.19 | 8.99 | -0.43% | 274,982 |
| Mar 27, 2026 | 9.25 | 9.28 | 9.20 | 9.23 | 9.03 | -0.11% | 386,294 |
| Mar 26, 2026 | 9.30 | 9.36 | 9.21 | 9.24 | 9.04 | -0.65% | 618,821 |
| Mar 25, 2026 | 9.18 | 9.36 | 9.17 | 9.30 | 9.10 | 1.09% | 413,325 |
| Mar 24, 2026 | 9.27 | 9.29 | 9.10 | 9.20 | 9.00 | -0.65% | 802,211 |
| Mar 23, 2026 | 9.27 | 9.36 | 9.24 | 9.26 | 9.06 | -0.32% | 536,901 |
| Mar 20, 2026 | 9.32 | 9.36 | 9.24 | 9.29 | 9.09 | -0.11% | 421,695 |