BTG Pactual You Inc. Desenvolvimento Imobiliario - Fundo De Investimento Imobiliario Resp Limitada (BVMF:BTYU11)
Brazil · Delayed Price · Currency is BRL 9.13
+0.01 (0.11%)
Last updated: Mar 9, 2026, 1:18 PM GMT-3
BVMF:BTYU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.14 | 9.14 | 9.13 | 9.13 | 9.13 | 0.11% | 60 |
| Mar 6, 2026 | 8.90 | 9.14 | 8.76 | 9.12 | 9.12 | 2.47% | 108 |
| Mar 5, 2026 | 9.20 | 9.20 | 8.86 | 8.90 | 8.90 | -2.31% | 129 |
| Mar 4, 2026 | 9.25 | 9.25 | 8.60 | 9.11 | 9.11 | -1.09% | 125 |
| Mar 3, 2026 | 9.20 | 9.21 | 8.54 | 9.21 | 9.21 | 0.11% | 586 |
| Mar 2, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 9.20 | -0.43% | 536 |
| Feb 27, 2026 | 9.25 | 9.25 | 9.17 | 9.24 | 9.24 | - | 239 |
| Feb 26, 2026 | 9.18 | 9.24 | 9.18 | 9.24 | 9.24 | 0.65% | 390 |
| Feb 25, 2026 | 9.25 | 9.25 | 9.15 | 9.18 | 9.18 | -0.76% | 2,681 |
| Feb 24, 2026 | 9.43 | 9.43 | 9.11 | 9.25 | 9.25 | -1.28% | 1,385 |
| Feb 23, 2026 | 9.21 | 9.42 | 9.10 | 9.37 | 9.37 | 2.85% | 77 |
| Feb 20, 2026 | 9.40 | 9.42 | 8.76 | 9.11 | 9.11 | -2.04% | 474 |
| Feb 19, 2026 | 9.42 | 9.42 | 9.03 | 9.30 | 9.30 | -0.53% | 20 |
| Feb 18, 2026 | 9.55 | 9.55 | 9.20 | 9.35 | 9.35 | -0.11% | 136 |
| Feb 13, 2026 | 9.36 | 9.36 | 8.51 | 9.36 | 9.36 | 1.30% | 279 |
| Feb 12, 2026 | 9.54 | 9.54 | 9.02 | 9.24 | 9.15 | -1.70% | 894 |
| Feb 11, 2026 | 9.54 | 9.54 | 9.30 | 9.40 | 9.31 | -1.47% | 260 |
| Feb 10, 2026 | 9.34 | 9.54 | 9.26 | 9.54 | 9.45 | - | 50 |
| Feb 9, 2026 | 9.40 | 9.59 | 9.29 | 9.54 | 9.45 | 1.49% | 30 |
| Feb 6, 2026 | 9.06 | 9.40 | 9.05 | 9.40 | 9.31 | 5.86% | 162 |
| Feb 5, 2026 | 9.25 | 9.29 | 8.88 | 8.88 | 8.79 | -4.31% | 328 |
| Feb 4, 2026 | 9.31 | 9.42 | 9.25 | 9.28 | 9.19 | -1.49% | 143 |
| Feb 3, 2026 | 9.59 | 9.59 | 9.33 | 9.42 | 9.33 | -3.78% | 2,128 |
| Feb 2, 2026 | 9.80 | 9.80 | 9.32 | 9.79 | 9.69 | -0.10% | 68 |
| Jan 30, 2026 | 9.25 | 10.10 | 9.25 | 9.80 | 9.70 | 4.26% | 10,328 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.31 | -0.11% | 1,103 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.25 | 9.41 | 9.32 | -0.95% | 1,125 |
| Jan 27, 2026 | 9.70 | 9.80 | 9.50 | 9.50 | 9.41 | -1.04% | 337 |
| Jan 26, 2026 | 9.69 | 9.80 | 9.60 | 9.60 | 9.51 | -1.94% | 22 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.50 | 9.79 | 9.69 | -0.10% | 135 |
| Jan 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | - | 25 |
| Jan 21, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.70 | - | 59 |
| Jan 20, 2026 | 9.88 | 9.88 | 9.46 | 9.80 | 9.70 | -1.01% | 399 |
| Jan 19, 2026 | 9.94 | 9.94 | 9.46 | 9.90 | 9.80 | -0.40% | 374 |
| Jan 16, 2026 | 9.52 | 10.00 | 9.52 | 9.94 | 9.84 | 4.41% | 40 |
| Jan 15, 2026 | 10.04 | 10.04 | 9.49 | 9.52 | 9.43 | -4.23% | 215 |
| Jan 14, 2026 | 9.94 | 9.94 | 9.76 | 9.94 | 9.76 | - | 42 |
| Jan 13, 2026 | 9.37 | 9.94 | 9.35 | 9.94 | 9.76 | 6.08% | 81 |
| Jan 12, 2026 | 9.95 | 9.95 | 9.37 | 9.37 | 9.20 | -5.83% | 167 |
| Jan 9, 2026 | 9.42 | 9.95 | 9.41 | 9.95 | 9.77 | 5.63% | 134 |
| Jan 8, 2026 | 9.90 | 9.90 | 9.42 | 9.42 | 9.25 | -4.37% | 219 |
| Jan 7, 2026 | 9.45 | 9.89 | 9.45 | 9.85 | 9.67 | 4.23% | 130 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.06 | 9.45 | 9.28 | -4.55% | 25 |
| Jan 5, 2026 | 9.43 | 10.05 | 8.97 | 9.90 | 9.72 | 6.11% | 1,602 |
| Jan 2, 2026 | 9.90 | 9.90 | 9.30 | 9.33 | 9.16 | -7.72% | 348 |
| Dec 30, 2025 | 9.30 | 10.11 | 9.30 | 10.11 | 9.93 | 8.71% | 6,807 |
| Dec 29, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.13 | 0.11% | 160 |
| Dec 26, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | 9.12 | -0.11% | 205 |
| Dec 23, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.13 | 2.65% | 434 |
| Dec 22, 2025 | 9.10 | 9.38 | 9.06 | 9.06 | 8.90 | -3.41% | 886 |