BTG Pactual You Inc. Desenvolvimento Imobiliario - Fundo De Investimento Imobiliario Resp Limitada (BVMF:BTYU11)
Brazil · Delayed Price · Currency is BRL 9.25
+0.20 (2.21%)
At close: Dec 5, 2025
BVMF:BTYU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.10 | 9.44 | 9.10 | 9.25 | 9.25 | 2.21% | 37 |
| Dec 4, 2025 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -2.69% | 162 |
| Dec 3, 2025 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | 1.64% | 55 |
| Dec 2, 2025 | 9.40 | 9.40 | 9.01 | 9.15 | 9.15 | -4.69% | 194 |
| Dec 1, 2025 | 9.95 | 9.95 | 9.19 | 9.60 | 9.60 | -4.00% | 116 |
| Nov 28, 2025 | 9.37 | 10.00 | 9.35 | 10.00 | 10.00 | 6.72% | 9,321 |
| Nov 27, 2025 | 9.37 | 9.37 | 9.19 | 9.37 | 9.37 | -0.11% | 109 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.28 | 9.38 | 9.38 | 0.86% | 7 |
| Nov 25, 2025 | 9.49 | 9.49 | 9.30 | 9.30 | 9.30 | -2.00% | 19 |
| Nov 24, 2025 | 9.49 | 9.49 | 9.30 | 9.49 | 9.49 | 1.06% | 44 |
| Nov 21, 2025 | 9.50 | 9.60 | 9.39 | 9.39 | 9.39 | -0.11% | 15 |
| Nov 19, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | - | 38 |
| Nov 18, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 88 |
| Nov 17, 2025 | 9.29 | 9.60 | 9.29 | 9.30 | 9.30 | 0.11% | 43 |
| Nov 14, 2025 | 9.29 | 9.29 | 9.00 | 9.29 | 9.29 | -0.11% | 120 |
| Nov 13, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.22 | -0.53% | 15 |
| Nov 12, 2025 | 9.49 | 9.49 | 9.35 | 9.35 | 9.27 | -0.53% | 13 |
| Nov 11, 2025 | 9.21 | 9.50 | 9.21 | 9.40 | 9.32 | - | 70 |
| Nov 10, 2025 | 9.04 | 9.50 | 9.04 | 9.40 | 9.32 | 5.03% | 18 |
| Nov 7, 2025 | 9.50 | 9.50 | 8.95 | 8.95 | 8.87 | -5.79% | 52 |
| Nov 6, 2025 | 8.94 | 9.50 | 8.94 | 9.50 | 9.42 | 7.34% | 70 |
| Nov 5, 2025 | 8.82 | 9.50 | 8.75 | 8.85 | 8.77 | -1.67% | 828 |
| Nov 4, 2025 | 9.15 | 9.60 | 8.99 | 9.00 | 8.92 | -0.55% | 1,002 |
| Nov 3, 2025 | 9.46 | 9.65 | 9.05 | 9.05 | 8.97 | -6.31% | 1,332 |
| Oct 31, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.58 | 0.10% | 3 |
| Oct 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | - | 3 |
| Oct 29, 2025 | 9.76 | 9.76 | 9.18 | 9.65 | 9.57 | -0.10% | 28 |
| Oct 28, 2025 | 9.65 | 9.66 | 9.65 | 9.66 | 9.58 | 0.10% | 46 |
| Oct 27, 2025 | 9.67 | 9.67 | 9.65 | 9.65 | 9.57 | 0.10% | 33 |
| Oct 24, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.56 | -0.10% | 93 |
| Oct 23, 2025 | 9.70 | 9.70 | 9.25 | 9.65 | 9.57 | 0.31% | 31 |
| Oct 22, 2025 | 9.62 | 9.74 | 9.62 | 9.62 | 9.54 | - | 1,510 |
| Oct 21, 2025 | 9.78 | 9.78 | 9.62 | 9.62 | 9.54 | -1.23% | 27 |
| Oct 20, 2025 | 9.55 | 9.80 | 9.13 | 9.74 | 9.66 | 3.07% | 429 |
| Oct 17, 2025 | 9.45 | 9.45 | 9.05 | 9.45 | 9.37 | - | 160 |
| Oct 16, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.37 | 0.53% | 486 |
| Oct 15, 2025 | 9.05 | 9.98 | 9.05 | 9.40 | 9.32 | 3.87% | 323 |
| Oct 14, 2025 | 9.80 | 9.80 | 9.05 | 9.05 | 8.97 | -7.65% | 13 |
| Oct 13, 2025 | 9.25 | 9.80 | 9.25 | 9.80 | 9.62 | 5.95% | 2,584 |
| Oct 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | - | 34 |
| Oct 9, 2025 | 9.95 | 9.95 | 9.25 | 9.25 | 9.08 | -6.66% | 54 |
| Oct 8, 2025 | 9.96 | 9.96 | 9.25 | 9.91 | 9.72 | 7.14% | 30 |
| Oct 7, 2025 | 9.25 | 9.96 | 9.25 | 9.25 | 9.08 | -0.64% | 13,127 |
| Oct 6, 2025 | 9.75 | 9.80 | 9.30 | 9.31 | 9.14 | -6.43% | 218 |
| Oct 3, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.76 | - | 76 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.30 | 9.95 | 9.76 | 0.51% | 222 |
| Oct 1, 2025 | 9.76 | 9.96 | 9.25 | 9.90 | 9.71 | -0.60% | 336 |
| Sep 30, 2025 | 9.42 | 9.96 | 9.42 | 9.96 | 9.77 | 7.10% | 1,001 |
| Sep 29, 2025 | 9.68 | 9.68 | 9.25 | 9.30 | 9.13 | -5.87% | 110 |
| Sep 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.69 | -0.10% | 7 |