Skip to main content
logo
Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario (BVMF:BTHF11)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.40
+0.03 (0.32%)
At close: May 8, 2026

BVMF:BTHF11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20269.389.439.379.409.400.32%321,535
May 7, 20269.379.399.309.379.370.21%215,405
May 6, 20269.359.379.319.359.350.11%286,312
May 5, 20269.369.389.329.349.34-0.21%255,772
May 4, 20269.389.419.329.369.36-0.11%397,513
Apr 30, 20269.369.399.349.379.370.11%306,704
Apr 29, 20269.349.399.329.369.360.11%277,333
Apr 28, 20269.349.369.309.359.350.11%290,990
Apr 27, 20269.379.389.349.349.34-0.11%320,433
Apr 24, 20269.379.419.359.359.350.11%259,570
Apr 23, 20269.379.439.349.349.34-0.32%336,067
Apr 22, 20269.429.449.379.379.37-0.21%217,913
Apr 20, 20269.369.399.359.399.390.32%292,738
Apr 17, 20269.329.379.329.369.360.43%303,741
Apr 16, 20269.359.359.319.329.32-0.11%298,357
Apr 15, 20269.309.369.299.339.330.65%356,979
Apr 14, 20269.299.329.259.279.27-303,355
Apr 13, 20269.299.339.259.279.27-0.32%383,807
Apr 10, 20269.309.349.289.309.300.11%331,970
Apr 9, 20269.269.319.229.299.29-0.75%292,859
Apr 8, 20269.379.409.339.369.26-356,992
Apr 7, 20269.419.439.359.369.26-0.32%212,541
Apr 6, 20269.409.469.379.399.29-0.32%413,237
Apr 2, 20269.389.429.359.429.320.53%250,483
Apr 1, 20269.299.379.259.379.271.30%238,733
Mar 31, 20269.229.289.189.259.150.65%291,506
Mar 30, 20269.259.299.199.199.09-0.43%274,982
Mar 27, 20269.259.289.209.239.13-0.11%386,294
Mar 26, 20269.309.369.219.249.14-0.65%618,821
Mar 25, 20269.189.369.179.309.201.09%413,325
Mar 24, 20269.279.299.109.209.10-0.65%802,211
Mar 23, 20269.279.369.249.269.16-0.32%536,901
Mar 20, 20269.329.369.249.299.19-0.11%421,695
Mar 19, 20269.349.369.259.309.20-0.43%417,299
Mar 18, 20269.379.389.339.349.24-0.21%262,596
Mar 17, 20269.359.369.329.369.260.21%356,709
Mar 16, 20269.349.409.339.349.240.11%359,108
Mar 13, 20269.369.399.319.339.23-0.11%375,250
Mar 12, 20269.399.419.319.349.24-0.53%339,277
Mar 11, 20269.419.449.369.399.29-0.11%346,873
Mar 10, 20269.419.459.369.409.30-0.11%333,176
Mar 9, 20269.509.519.319.419.31-2.18%418,046
Mar 6, 20269.559.649.549.629.420.84%403,083
Mar 5, 20269.559.649.529.549.34-487,711
Mar 4, 20269.549.589.529.549.340.10%297,280
Mar 3, 20269.699.749.469.539.33-1.65%863,314
Mar 2, 20269.699.789.639.699.480.31%444,223
Feb 27, 20269.579.689.569.669.461.36%360,625
Feb 26, 20269.449.569.449.539.330.95%346,182
Feb 25, 20269.439.519.439.449.240.21%317,622