BTG Pactual Hoteis FII Fii (BTHI11)

BTHI11
🏛️ Brasil →
43.30
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 39.75 42.63 39.27 39.75 0.0M
2021-12-29 40.71 43.08 40.71 43.08 0.0M
2021-12-28 43.10 43.10 39.37 42.63 0.0M
2021-12-27 43.11 43.11 39.27 41.19 0.0M
2021-12-23 45.50 45.50 39.28 39.28 0.0M
2021-12-22 45.50 45.50 41.67 45.02 0.0M
2021-12-15 45.50 45.50 45.50 45.50 0.0M
2021-12-14 36.41 46.94 36.41 43.12 0.0M
2021-12-13 39.27 39.27 35.84 35.84 0.0M
2021-12-10 37.84 37.84 37.84 37.84 0.0M
2021-12-09 41.19 41.19 40.71 40.71 0.0M
2021-12-08 40.70 43.11 40.23 40.23 0.0M
2021-12-06 38.98 38.98 38.98 38.98 0.0M
2021-12-03 41.18 41.18 41.17 41.17 0.0M
2021-12-02 36.04 36.06 36.04 36.04 0.0M
2021-12-01 38.32 38.32 34.84 35.44 0.0M
2021-11-30 40.14 40.14 38.36 38.36 0.0M
2021-11-29 38.36 38.36 38.36 38.36 0.0M
2021-11-26 41.19 41.19 38.32 38.32 0.0M
2021-11-25 43.01 43.01 42.05 42.05 0.0M
2021-11-24 43.06 43.06 43.06 43.06 0.0M
2021-11-23 44.06 44.06 41.19 41.19 0.0M
2021-11-22 41.20 41.20 41.20 41.20 0.0M
2021-11-16 43.97 43.97 41.19 41.19 0.0M
2021-11-12 41.20 41.22 41.19 41.19 0.0M
2021-11-11 45.02 45.50 42.63 45.50 0.0M
2021-11-10 39.56 45.02 39.56 44.93 0.0M
2021-11-09 44.99 46.94 40.23 46.94 0.0M
2021-11-03 45.02 45.02 45.02 45.02 0.0M
2021-11-01 45.02 45.02 45.02 45.02 0.0M
2021-10-29 45.02 45.02 45.02 45.02 0.0M
2021-10-28 45.02 45.03 45.02 45.02 0.0M
2021-10-27 48.85 48.85 47.90 47.90 0.0M
2021-10-26 47.90 47.90 47.90 47.90 0.0M
2021-10-25 40.23 47.90 40.23 47.90 0.0M
2021-10-22 45.98 45.98 39.27 39.27 0.0M
2021-10-21 45.98 45.98 45.98 45.98 0.0M
2021-10-20 46.08 47.90 46.08 47.90 0.0M
2021-10-19 48.52 48.52 45.79 47.90 0.0M
2021-10-18 50.29 50.29 47.90 48.47 0.0M
2021-10-15 47.90 50.67 46.94 50.67 0.0M
2021-10-14 47.89 51.82 43.11 51.82 0.0M
2021-10-11 47.89 47.89 47.89 47.89 0.0M
2021-10-08 40.71 48.57 40.71 48.57 0.0M
2021-10-06 40.02 48.28 40.02 48.28 0.0M
2021-10-04 39.27 43.11 39.27 39.77 0.0M
2021-10-01 45.31 47.90 38.96 38.96 0.0M
2021-09-30 47.89 47.89 47.89 47.89 0.0M
2021-09-29 47.89 47.90 47.89 47.89 0.0M
2021-09-28 45.98 47.89 45.28 47.89 0.0M
2021-09-24 46.94 47.89 45.02 47.89 0.0M
2021-09-23 46.46 46.46 46.46 46.46 0.0M
2021-09-22 45.98 52.68 45.98 52.68 0.0M
2021-09-20 45.98 50.67 45.98 49.72 0.0M
2021-09-17 47.92 47.92 47.92 47.92 0.0M
2021-09-15 47.95 47.95 47.92 47.92 0.0M
2021-09-14 47.94 47.94 47.94 47.94 0.0M
2021-09-13 48.15 48.15 48.13 48.13 0.0M
2021-09-10 49.82 49.82 47.91 47.91 0.0M
2021-09-09 49.83 49.83 49.83 49.83 0.0M
2021-09-08 49.83 49.83 49.83 49.83 0.0M
2021-09-03 52.69 52.71 52.68 52.68 0.0M
2021-09-02 52.68 52.69 52.68 52.68 0.0M
2021-09-01 52.69 52.69 52.69 52.69 0.0M
2021-08-31 49.81 57.47 49.81 57.47 0.0M
2021-08-30 51.25 51.25 51.25 51.25 0.0M
2021-08-27 51.25 51.25 51.25 51.25 0.0M
2021-08-26 50.29 50.29 50.29 50.29 0.0M
2021-08-25 49.81 52.68 47.91 52.68 0.0M
2021-08-24 47.91 50.77 47.91 50.77 0.0M
2021-08-23 49.81 49.81 49.81 49.81 0.0M
2021-08-18 48.85 51.72 47.90 51.72 0.0M
2021-08-17 50.77 50.77 50.77 50.77 0.0M
2021-08-16 49.81 49.81 49.81 49.81 0.0M
2021-08-13 50.77 51.71 48.88 51.71 0.0M
2021-08-12 49.14 51.15 49.14 51.15 0.0M
2021-08-11 49.14 54.12 49.14 50.77 0.0M
2021-08-10 52.68 52.68 49.14 52.49 0.0M
2021-08-09 51.25 51.63 49.14 51.63 0.0M
2021-08-06 50.31 50.31 50.29 50.29 0.0M
2021-08-05 54.41 54.41 50.29 50.29 0.0M
2021-08-04 55.56 55.56 55.46 55.46 0.0M
2021-07-30 52.68 56.52 49.91 56.52 0.0M
2021-07-29 54.76 54.76 54.76 54.76 0.0M
2021-07-28 55.50 55.50 55.50 55.50 0.0M
2021-07-23 55.43 55.43 55.43 55.43 0.0M
2021-07-22 55.46 55.56 55.46 55.56 0.0M
2021-07-20 51.73 55.34 50.77 55.34 0.0M
2021-07-19 53.16 53.16 53.07 53.07 0.0M
2021-07-16 54.98 54.98 54.89 54.89 0.0M
2021-07-15 54.60 54.60 54.60 54.60 0.0M
2021-07-13 51.25 53.64 50.77 53.07 0.0M
2021-07-12 49.24 50.77 48.85 49.81 0.0M
2021-07-08 49.33 52.68 49.22 49.22 0.0M
2021-07-07 51.73 51.73 51.73 51.73 0.0M
2021-07-06 50.77 51.54 49.81 49.81 0.0M
2021-07-05 49.10 51.73 49.10 51.25 0.0M
2021-07-02 54.60 54.60 49.81 53.64 0.0M
2021-06-30 51.72 55.75 49.53 55.55 0.0M
2021-06-28 55.45 55.45 55.45 55.45 0.0M
2021-06-25 52.22 55.56 52.21 55.56 0.0M
2021-06-24 55.75 55.75 51.25 55.56 0.0M
2021-06-22 55.75 55.75 55.75 55.75 0.0M
2021-06-21 55.56 55.75 55.56 55.75 0.0M
2021-06-18 53.64 55.75 53.64 55.75 0.0M
2021-06-17 51.93 56.52 50.77 56.52 0.0M
2021-06-16 51.26 52.21 51.26 51.68 0.0M
2021-06-15 55.08 55.08 55.08 55.08 0.0M
2021-06-14 55.40 55.42 50.77 55.42 0.0M
2021-06-11 55.42 55.42 55.42 55.42 0.0M
2021-06-10 53.64 53.64 53.63 53.64 0.0M
2021-06-09 54.55 54.60 54.55 54.60 0.0M
2021-06-08 53.32 54.60 52.69 54.60 0.0M
2021-06-07 55.52 55.52 52.68 52.68 0.0M
2021-06-04 55.51 55.51 55.51 55.51 0.0M
2021-06-02 55.56 55.56 53.16 55.55 0.0M
2021-06-01 55.56 55.56 55.56 55.56 0.0M
2021-05-31 55.18 55.46 54.42 55.08 0.0M
2021-05-28 55.08 55.56 55.08 55.56 0.0M
2021-05-27 55.09 55.13 54.60 55.08 0.0M
2021-05-26 55.08 55.08 55.08 55.08 0.0M
2021-05-24 56.51 56.51 55.83 56.51 0.0M
2021-05-21 56.92 56.92 56.82 56.88 0.0M
2021-05-20 53.00 56.95 52.80 56.95 0.0M
2021-05-19 54.60 54.60 53.64 53.64 0.0M
2021-05-18 55.48 55.48 53.64 53.64 0.0M
2021-05-17 56.49 56.49 53.69 53.83 0.0M
2021-05-14 56.92 56.92 56.92 56.92 0.0M
2021-05-12 53.64 53.66 53.64 53.64 0.0M
2021-05-11 55.10 55.10 53.64 53.65 0.0M
2021-05-10 56.80 68.84 55.56 56.51 0.0M
2021-05-07 57.37 57.38 57.37 57.38 0.0M
2021-05-06 58.91 58.91 56.52 56.52 0.0M
2021-05-05 56.80 61.21 56.80 57.00 0.0M
2021-05-04 59.29 59.39 56.76 57.00 0.0M
2021-05-03 58.38 58.43 56.66 58.43 0.0M
2021-04-30 58.19 58.43 58.19 58.43 0.0M
2021-04-29 56.78 58.15 56.78 58.15 0.0M
2021-04-28 57.19 57.95 57.19 57.47 0.0M
2021-04-27 56.52 56.95 56.52 56.52 0.0M
2021-04-26 58.36 58.36 56.52 56.52 0.0M
2021-04-23 56.33 57.47 55.08 57.46 0.0M
2021-04-22 58.65 58.65 56.52 56.54 0.0M
2021-04-20 59.39 59.39 56.52 59.36 0.0M
2021-04-19 57.49 59.39 57.39 59.39 0.0M
2021-04-16 57.48 59.87 57.48 59.87 0.0M
2021-04-15 57.48 59.38 57.48 59.38 0.0M
2021-04-14 60.06 60.35 57.34 60.35 0.0M
2021-04-13 59.86 59.86 57.33 57.33 0.0M
2021-04-12 57.95 60.30 57.47 60.30 0.0M
2021-04-08 56.10 59.68 56.10 59.58 0.0M
2021-04-07 58.81 60.34 58.81 60.34 0.0M
2021-04-06 58.90 58.90 57.39 57.47 0.0M
2021-04-05 55.56 58.90 55.56 55.75 0.0M
2021-04-01 57.47 59.38 54.74 58.43 0.0M
2021-03-31 60.25 60.25 54.65 60.24 0.0M
2021-03-30 60.11 60.35 57.30 60.34 0.0M
2021-03-29 59.84 60.12 59.84 60.12 0.0M
2021-03-26 57.62 60.35 57.62 60.25 0.0M
2021-03-25 59.39 60.25 59.39 60.25 0.0M
2021-03-24 57.47 60.28 55.56 60.28 0.0M
2021-03-23 57.47 59.38 57.43 57.47 0.0M
2021-03-22 60.25 60.83 57.47 60.83 0.0M
2021-03-19 60.33 60.33 57.47 60.24 0.0M
2021-03-18 61.07 61.07 56.07 60.83 0.0M
2021-03-17 59.84 60.83 57.19 60.83 0.0M
2021-03-16 59.84 61.21 55.08 60.34 0.0M
2021-03-15 57.95 61.90 54.65 57.47 0.0M
2021-03-12 59.34 59.39 57.19 57.95 0.0M
2021-03-11 59.39 59.40 57.19 59.39 0.0M
2021-03-10 59.39 59.39 56.45 59.39 0.0M
2021-03-09 58.45 59.39 57.39 59.39 0.0M
2021-03-08 62.12 62.12 59.39 61.31 0.0M
2021-03-05 60.56 61.79 58.43 61.79 0.0M
2021-03-04 62.25 62.25 58.43 61.30 0.0M
2021-03-03 59.92 64.18 59.39 64.18 0.0M
2021-03-02 65.14 65.52 58.43 64.65 0.0M
2021-03-01 67.03 67.03 62.74 62.74 0.0M
2021-02-26 66.10 67.05 62.74 67.05 0.0M
2021-02-25 66.09 66.09 63.80 66.09 0.0M
2021-02-24 64.66 65.04 59.87 63.70 0.0M
2021-02-23 66.09 66.09 64.38 64.66 0.0M
2021-02-22 67.49 67.49 64.35 66.10 0.0M
2021-02-19 65.63 67.50 64.66 65.14 0.0M
2021-02-18 67.92 67.92 66.67 66.67 0.0M
2021-02-17 66.11 67.96 65.43 67.96 0.0M
2021-02-12 67.96 67.96 67.96 67.96 0.0M
2021-02-11 67.99 67.99 65.33 67.96 0.0M
2021-02-10 67.98 67.99 65.04 67.99 0.0M
2021-02-09 65.19 68.01 64.66 68.01 0.0M
2021-02-08 65.14 66.57 65.14 65.76 0.0M
2021-02-05 66.91 68.97 65.14 65.14 0.0M
2021-02-04 67.29 67.29 66.43 67.05 0.0M
2021-02-03 68.82 68.92 66.42 67.48 0.0M
2021-02-02 69.44 69.44 66.38 68.82 0.0M
2021-02-01 69.40 69.44 66.38 69.44 0.0M
2021-01-29 68.69 69.49 66.38 69.41 0.0M
2021-01-28 67.05 67.05 66.38 67.05 0.0M
2021-01-27 69.63 69.63 66.39 66.57 0.0M
2021-01-26 68.97 68.97 66.38 68.97 0.0M
2021-01-22 68.96 68.97 68.01 68.97 0.0M
2021-01-21 69.45 69.45 69.45 69.45 0.0M
2021-01-20 67.06 69.45 66.38 69.45 0.0M
2021-01-19 67.07 67.07 67.06 67.06 0.0M
2021-01-18 67.13 67.95 67.13 67.15 0.0M
2021-01-15 68.54 68.54 67.10 67.10 0.0M
2021-01-14 68.96 68.96 67.05 68.48 0.0M
2021-01-13 68.69 70.29 67.06 68.96 0.0M
2021-01-12 67.88 67.88 67.88 67.88 0.0M
2021-01-11 67.98 67.98 67.07 67.07 0.0M
2021-01-08 68.51 68.51 67.07 67.07 0.0M
2021-01-07 70.26 70.26 67.06 68.49 0.0M
2021-01-06 69.93 69.93 67.05 69.83 0.0M
2021-01-05 69.45 70.54 68.04 69.74 0.0M
2021-01-04 68.97 68.97 66.57 67.05 0.0M