Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario (BVMF:BTHF11)
Brazil · Delayed Price · Currency is BRL 9.33
+0.06 (0.65%)
At close: Apr 15, 2026
BVMF:BTHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | - | -0.11% | 106,060 |
| Apr 15, 2026 | 9.30 | 9.36 | 9.29 | 9.33 | 9.33 | 0.65% | 356,979 |
| Apr 14, 2026 | 9.29 | 9.32 | 9.25 | 9.27 | 9.27 | - | 303,355 |
| Apr 13, 2026 | 9.29 | 9.33 | 9.25 | 9.27 | 9.27 | -0.32% | 383,807 |
| Apr 10, 2026 | 9.30 | 9.34 | 9.28 | 9.30 | 9.30 | 0.11% | 331,970 |
| Apr 9, 2026 | 9.26 | 9.31 | 9.22 | 9.29 | 9.29 | -0.75% | 292,859 |
| Apr 8, 2026 | 9.37 | 9.40 | 9.33 | 9.36 | 9.26 | - | 356,992 |
| Apr 7, 2026 | 9.41 | 9.43 | 9.35 | 9.36 | 9.26 | -0.32% | 212,541 |
| Apr 6, 2026 | 9.40 | 9.46 | 9.37 | 9.39 | 9.29 | -0.32% | 413,237 |
| Apr 2, 2026 | 9.38 | 9.42 | 9.35 | 9.42 | 9.32 | 0.53% | 250,483 |
| Apr 1, 2026 | 9.29 | 9.37 | 9.25 | 9.37 | 9.27 | 1.30% | 238,733 |
| Mar 31, 2026 | 9.22 | 9.28 | 9.18 | 9.25 | 9.15 | 0.65% | 291,506 |
| Mar 30, 2026 | 9.25 | 9.29 | 9.19 | 9.19 | 9.09 | -0.43% | 274,982 |
| Mar 27, 2026 | 9.25 | 9.28 | 9.20 | 9.23 | 9.13 | -0.11% | 386,294 |
| Mar 26, 2026 | 9.30 | 9.36 | 9.21 | 9.24 | 9.14 | -0.65% | 618,821 |
| Mar 25, 2026 | 9.18 | 9.36 | 9.17 | 9.30 | 9.20 | 1.09% | 413,325 |
| Mar 24, 2026 | 9.27 | 9.29 | 9.10 | 9.20 | 9.10 | -0.65% | 802,211 |
| Mar 23, 2026 | 9.27 | 9.36 | 9.24 | 9.26 | 9.16 | -0.32% | 536,901 |
| Mar 20, 2026 | 9.32 | 9.36 | 9.24 | 9.29 | 9.19 | -0.11% | 421,695 |
| Mar 19, 2026 | 9.34 | 9.36 | 9.25 | 9.30 | 9.20 | -0.43% | 417,299 |
| Mar 18, 2026 | 9.37 | 9.38 | 9.33 | 9.34 | 9.24 | -0.21% | 262,596 |
| Mar 17, 2026 | 9.35 | 9.36 | 9.32 | 9.36 | 9.26 | 0.21% | 356,709 |
| Mar 16, 2026 | 9.34 | 9.40 | 9.33 | 9.34 | 9.24 | 0.11% | 359,108 |
| Mar 13, 2026 | 9.36 | 9.39 | 9.31 | 9.33 | 9.23 | -0.11% | 375,250 |
| Mar 12, 2026 | 9.39 | 9.41 | 9.31 | 9.34 | 9.24 | -0.53% | 339,277 |
| Mar 11, 2026 | 9.41 | 9.44 | 9.36 | 9.39 | 9.29 | -0.11% | 346,873 |
| Mar 10, 2026 | 9.41 | 9.45 | 9.36 | 9.40 | 9.30 | -0.11% | 333,176 |
| Mar 9, 2026 | 9.50 | 9.51 | 9.31 | 9.41 | 9.31 | -2.18% | 418,046 |
| Mar 6, 2026 | 9.55 | 9.64 | 9.54 | 9.62 | 9.42 | 0.84% | 403,083 |
| Mar 5, 2026 | 9.55 | 9.64 | 9.52 | 9.54 | 9.34 | - | 487,711 |
| Mar 4, 2026 | 9.54 | 9.58 | 9.52 | 9.54 | 9.34 | 0.10% | 297,280 |
| Mar 3, 2026 | 9.69 | 9.74 | 9.46 | 9.53 | 9.33 | -1.65% | 863,314 |
| Mar 2, 2026 | 9.69 | 9.78 | 9.63 | 9.69 | 9.48 | 0.31% | 444,223 |
| Feb 27, 2026 | 9.57 | 9.68 | 9.56 | 9.66 | 9.46 | 1.36% | 360,625 |
| Feb 26, 2026 | 9.44 | 9.56 | 9.44 | 9.53 | 9.33 | 0.95% | 346,182 |
| Feb 25, 2026 | 9.43 | 9.51 | 9.43 | 9.44 | 9.24 | 0.21% | 317,622 |
| Feb 24, 2026 | 9.47 | 9.49 | 9.42 | 9.42 | 9.22 | -0.21% | 287,367 |
| Feb 23, 2026 | 9.50 | 9.53 | 9.40 | 9.44 | 9.24 | -0.53% | 486,053 |
| Feb 20, 2026 | 9.45 | 9.50 | 9.43 | 9.49 | 9.29 | 0.85% | 358,307 |
| Feb 19, 2026 | 9.50 | 9.51 | 9.40 | 9.41 | 9.21 | -0.74% | 444,574 |
| Feb 18, 2026 | 9.40 | 9.51 | 9.40 | 9.48 | 9.28 | 0.85% | 295,872 |
| Feb 13, 2026 | 9.33 | 9.45 | 9.31 | 9.40 | 9.20 | 0.97% | 430,130 |
| Feb 12, 2026 | 9.35 | 9.39 | 9.27 | 9.31 | 9.11 | -0.43% | 409,947 |
| Feb 11, 2026 | 9.31 | 9.37 | 9.28 | 9.35 | 9.15 | 0.86% | 327,885 |
| Feb 10, 2026 | 9.37 | 9.39 | 9.17 | 9.27 | 9.07 | -1.07% | 502,299 |
| Feb 9, 2026 | 9.35 | 9.41 | 9.29 | 9.37 | 9.17 | -0.85% | 409,332 |
| Feb 6, 2026 | 9.36 | 9.46 | 9.33 | 9.45 | 9.15 | 0.96% | 424,748 |
| Feb 5, 2026 | 9.58 | 9.59 | 9.32 | 9.36 | 9.06 | -2.19% | 946,469 |
| Feb 4, 2026 | 9.68 | 9.71 | 9.55 | 9.57 | 9.27 | -1.14% | 493,025 |
| Feb 3, 2026 | 9.70 | 9.72 | 9.58 | 9.68 | 9.37 | 0.41% | 910,791 |