BTG Pactual Hoteis FII Fii (BTHI11)

BTHI11
🏛️ Brasil →
41.98
Última Actualización: 2025-09-26
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
2023-12-28 39.57 40.10 39.53 40.10 0.0M
2023-12-27 39.57 39.57 39.22 39.57 0.0M
2023-12-26 39.57 39.57 39.21 39.57 0.0M
2023-12-22 39.56 39.57 39.18 39.57 0.0M
2023-12-21 39.57 39.57 39.56 39.57 0.0M
2023-12-20 39.57 39.57 39.16 39.57 0.0M
2023-12-19 39.63 39.63 38.22 39.56 0.0M
2023-12-18 39.47 39.64 39.19 39.21 0.0M
2023-12-15 38.32 39.60 37.15 39.47 0.0M
2023-12-14 38.31 38.32 38.10 38.32 0.0M
2023-12-13 39.22 39.22 36.73 38.32 0.0M
2023-12-12 39.21 39.64 38.32 38.32 0.0M
2023-12-11 39.66 39.66 36.55 38.67 0.0M
2023-12-08 39.66 39.66 38.77 39.66 0.0M
2023-12-07 39.65 39.66 38.78 39.66 0.0M
2023-12-06 39.73 39.73 38.77 38.77 0.0M
2023-12-05 39.73 39.73 39.23 39.72 0.0M
2023-12-04 38.46 39.73 37.09 39.73 0.0M
2023-12-01 39.72 39.72 38.86 38.86 0.0M
2023-11-30 39.74 39.74 38.86 39.73 0.0M
2023-11-29 39.65 39.74 38.86 38.86 0.0M
2023-11-28 39.73 39.73 39.71 39.73 0.0M
2023-11-27 38.86 38.86 38.77 38.77 0.0M
2023-11-24 39.39 39.73 38.86 38.86 0.0M
2023-11-23 39.73 39.73 38.94 38.94 0.0M
2023-11-22 39.73 39.73 38.94 39.73 0.0M
2023-11-21 38.87 39.73 38.87 39.71 0.0M
2023-11-20 39.72 39.72 38.85 39.64 0.0M
2023-11-17 39.70 39.72 39.70 39.72 0.0M
2023-11-16 39.73 39.73 39.30 39.70 0.0M
2023-11-14 38.86 39.74 38.86 39.30 0.0M
2023-11-13 39.74 39.74 39.70 39.70 0.0M
2023-11-10 39.74 39.74 39.74 39.74 0.0M
2023-11-09 38.00 40.63 38.00 39.64 0.0M
2023-11-08 39.69 39.69 39.61 39.61 0.0M
2023-11-06 38.06 39.37 38.06 39.37 0.0M
2023-11-03 39.33 39.33 38.06 38.06 0.0M
2023-11-01 40.23 40.23 39.33 39.33 0.0M
2023-10-31 38.87 40.23 38.06 40.23 0.0M
2023-10-30 39.36 40.23 37.21 38.88 0.0M
2023-10-27 39.28 39.37 37.19 39.37 0.0M
2023-10-26 39.27 39.33 39.24 39.24 0.0M
2023-10-25 38.93 39.37 38.93 39.28 0.0M
2023-10-24 38.92 39.36 38.49 39.36 0.0M
2023-10-23 38.40 39.27 36.74 36.74 0.0M
2023-10-20 38.56 39.37 37.93 39.37 0.0M
2023-10-19 39.28 39.34 38.41 39.27 0.0M
2023-10-18 39.34 39.34 39.11 39.28 0.0M
2023-10-17 39.37 39.37 38.49 39.11 0.0M
2023-10-16 40.06 40.06 39.10 39.19 0.0M
2023-10-13 39.37 39.38 38.49 39.28 0.0M
2023-10-11 39.28 39.37 37.71 39.37 0.0M
2023-10-10 38.50 39.37 38.06 39.36 0.0M
2023-10-09 40.20 40.20 37.64 39.37 0.0M
2023-10-06 36.83 40.24 36.83 39.37 0.0M
2023-10-05 39.37 40.24 36.74 36.74 0.0M
2023-10-04 39.86 39.86 34.30 39.00 0.0M
2023-10-03 32.46 41.51 32.46 39.86 0.0M
2023-10-02 38.57 41.51 30.34 39.87 0.0M
2023-09-29 38.57 39.00 38.44 38.57 0.0M
2023-09-28 38.98 38.98 38.48 38.57 0.0M
2023-09-27 38.91 38.91 36.49 38.56 0.0M
2023-09-26 38.98 38.99 38.98 38.98 0.0M
2023-09-25 39.00 39.00 38.99 38.99 0.0M
2023-09-22 38.99 38.99 38.99 38.99 0.0M
2023-09-21 36.42 39.00 36.42 38.99 0.0M
2023-09-20 39.00 39.00 36.42 36.42 0.0M
2023-09-19 39.00 39.00 38.99 39.00 0.0M
2023-09-18 39.85 39.85 39.00 39.00 0.0M
2023-09-15 39.11 39.37 39.11 39.37 0.0M
2023-09-14 38.91 38.91 38.22 38.91 0.0M
2023-09-13 34.68 38.98 34.68 38.98 0.0M
2023-09-12 35.53 39.00 35.53 39.00 0.0M
2023-09-11 34.71 38.57 34.71 38.57 0.0M
2023-09-08 36.39 39.00 35.27 39.00 0.0M
2023-09-06 38.99 38.99 29.47 34.68 0.0M
2023-09-05 38.99 38.99 38.99 38.99 0.0M
2023-09-04 38.13 39.00 38.13 39.00 0.0M
2023-09-01 38.13 38.13 38.13 38.13 0.0M
2023-08-31 37.64 37.65 37.63 37.65 0.0M
2023-08-30 34.23 37.22 34.23 37.22 0.0M
2023-08-29 35.51 35.94 35.51 35.94 0.0M
2023-08-28 35.94 35.94 35.94 35.94 0.0M
2023-08-25 35.08 35.94 34.31 35.94 0.0M
2023-08-24 34.31 34.31 34.31 34.31 0.0M
2023-08-22 35.08 35.08 35.08 35.08 0.0M
2023-08-21 35.68 35.68 34.23 35.08 0.0M
2023-08-18 34.23 35.94 34.23 35.94 0.0M
2023-08-17 34.23 34.23 33.47 34.23 0.0M
2023-08-16 35.08 35.08 34.23 34.23 0.0M
2023-08-15 30.91 33.37 30.91 33.37 0.0M
2023-08-14 34.23 34.23 34.23 34.23 0.0M
2023-08-10 34.61 35.46 34.23 34.23 0.0M
2023-08-09 35.47 35.47 35.08 35.46 0.0M
2023-08-08 34.23 34.91 34.23 34.91 0.0M
2023-08-07 35.34 35.34 34.23 34.23 0.0M
2023-08-04 34.23 34.65 34.23 34.23 0.0M
2023-08-03 34.65 34.65 34.23 34.23 0.0M
2023-08-02 34.48 34.65 33.71 34.65 0.0M
2023-07-31 31.65 35.08 30.87 34.65 0.0M
2023-07-28 30.29 31.65 30.29 31.65 0.0M
2023-07-27 30.29 30.29 30.29 30.29 0.0M
2023-07-25 28.24 29.09 28.24 29.09 0.0M
2023-07-24 28.23 28.24 28.23 28.24 0.0M
2023-07-21 28.24 28.24 28.24 28.24 0.1M
2023-07-20 27.39 28.24 27.17 28.24 0.0M
2023-07-19 28.24 28.24 28.23 28.23 0.0M
2023-07-18 26.96 28.24 26.96 28.24 0.0M
2023-07-17 28.66 28.93 28.65 28.66 0.0M
2023-07-14 28.66 28.66 28.62 28.66 0.0M
2023-07-12 28.87 28.92 28.87 28.92 0.0M
2023-07-11 27.73 29.05 27.73 29.05 0.0M
2023-07-07 29.85 29.85 25.61 27.74 0.0M
2023-07-06 32.35 32.35 27.75 29.85 0.0M
2023-07-05 32.35 32.36 32.35 32.35 0.0M
2023-07-04 32.36 32.36 32.36 32.36 0.0M
2023-07-03 32.36 32.36 32.36 32.36 0.0M
2023-06-30 32.40 32.40 32.40 32.40 0.0M
2023-06-28 25.62 27.39 25.62 27.39 0.0M
2023-06-27 27.70 27.70 27.70 27.70 0.0M
2023-06-23 27.22 27.75 27.22 27.75 0.0M
2023-06-22 27.32 27.32 27.24 27.32 0.0M
2023-06-21 27.32 27.32 22.20 22.88 0.0M
2023-06-20 25.62 25.62 25.61 25.61 0.0M
2023-06-19 27.49 27.49 25.61 25.61 0.0M
2023-06-16 27.59 30.73 27.58 27.58 0.0M
2023-06-15 27.59 27.59 27.59 27.59 0.0M
2023-06-14 27.59 27.59 27.59 27.59 0.0M
2023-06-13 27.32 27.53 27.32 27.53 0.0M
2023-06-12 28.17 28.17 23.91 27.32 0.0M
2023-06-09 23.91 23.91 23.91 23.91 0.0M
2023-06-06 23.14 23.14 23.14 23.14 0.0M
2023-06-05 23.48 23.48 23.11 23.11 0.0M
2023-06-02 23.07 23.91 23.07 23.91 0.0M
2023-06-01 23.06 26.29 23.06 26.29 0.0M
2023-05-31 24.84 25.61 23.05 25.61 0.0M
2023-05-30 25.61 25.61 25.61 25.61 0.0M
2023-05-29 28.61 28.61 25.60 25.60 0.0M
2023-05-26 25.71 28.17 25.71 28.04 0.0M
2023-05-25 25.61 25.61 25.19 25.19 0.0M
2023-05-24 23.39 23.39 21.35 21.35 0.0M
2023-05-23 23.05 23.05 20.50 21.34 0.0M
2023-05-22 19.86 22.98 19.86 22.98 0.0M
2023-05-19 21.86 23.05 21.86 23.05 0.0M
2023-05-18 21.34 21.34 19.64 21.34 0.0M
2023-05-17 19.47 22.19 19.47 19.54 0.0M
2023-05-16 25.57 25.57 18.79 18.97 0.0M
2023-05-12 25.23 25.57 22.21 25.57 0.0M
2023-05-11 23.82 25.24 23.82 25.24 0.0M
2023-05-10 23.06 23.13 17.50 21.34 0.0M
2023-05-09 23.05 26.04 23.05 26.04 0.0M
2023-05-08 23.06 23.90 23.05 23.06 0.0M
2023-05-05 24.12 24.12 23.05 23.90 0.0M
2023-05-04 22.44 23.90 22.44 23.90 0.0M
2023-05-03 25.61 25.61 22.42 22.42 0.0M
2023-05-02 25.61 25.61 25.61 25.61 0.0M
2023-04-28 26.47 26.47 22.33 26.04 0.0M
2023-04-26 26.47 26.47 26.37 26.37 0.0M
2023-04-24 26.47 26.47 26.47 26.47 0.0M
2023-04-19 22.23 22.23 22.23 22.23 0.0M
2023-04-18 22.22 22.24 22.22 22.24 0.0M
2023-04-17 22.21 22.21 22.21 22.21 0.0M
2023-04-14 22.22 22.22 22.22 22.22 0.0M
2023-04-13 24.76 24.76 24.76 24.76 0.0M
2023-04-12 26.47 26.47 24.76 24.76 0.0M
2023-04-11 26.42 26.47 26.42 26.47 0.0M
2023-04-10 26.47 26.47 26.44 26.44 0.0M
2023-04-05 25.95 26.04 25.95 26.04 0.0M
2023-04-04 25.18 26.04 25.18 26.04 0.0M
2023-04-03 25.61 25.61 23.90 23.90 0.0M
2023-03-31 24.33 25.61 24.32 25.61 0.0M
2023-03-27 22.20 24.33 22.20 22.21 0.0M
2023-03-23 25.61 25.61 22.20 22.20 0.0M
2023-03-22 22.24 25.61 22.24 25.61 0.0M
2023-03-21 23.90 26.64 23.90 24.76 0.0M
2023-03-20 22.20 22.20 22.20 22.20 0.0M
2023-03-16 23.99 23.99 21.36 22.28 0.0M
2023-03-15 23.99 23.99 23.99 23.99 0.0M
2023-03-14 23.99 23.99 23.99 23.99 0.0M
2023-03-13 22.23 22.23 22.21 22.21 0.0M
2023-03-10 26.89 26.89 26.89 26.89 0.0M
2023-03-09 22.22 27.13 22.22 27.13 0.0M
2023-03-07 27.31 27.31 26.47 26.47 0.0M
2023-03-06 22.22 27.32 22.22 27.32 0.0M
2023-03-03 22.62 22.62 22.22 22.22 0.0M
2023-03-02 25.60 26.47 22.62 22.62 0.0M
2023-03-01 25.60 25.60 25.60 25.60 0.0M
2023-02-28 26.04 26.04 26.04 26.04 0.0M
2023-02-27 25.61 25.61 25.61 25.61 0.0M
2023-02-23 24.97 24.97 24.97 24.97 0.0M
2023-02-22 24.97 24.97 24.97 24.97 0.0M
2023-02-16 24.76 25.18 24.76 25.18 0.0M
2023-02-15 25.57 25.57 22.72 24.76 0.0M
2023-02-14 25.64 25.64 22.27 22.27 0.0M
2023-02-13 26.98 26.98 25.61 25.61 0.0M
2023-02-10 29.88 29.88 29.88 29.88 0.0M
2023-02-09 26.92 29.88 26.92 29.88 0.0M
2023-02-08 26.99 26.99 26.99 26.99 0.0M
2023-02-07 26.99 26.99 26.99 26.99 0.0M
2023-02-06 27.32 27.32 27.32 27.32 0.0M
2023-02-03 26.58 26.90 26.58 26.90 0.0M
2023-02-02 27.45 28.16 26.58 26.58 0.0M
2023-02-01 27.54 27.54 27.46 27.46 0.0M
2023-01-31 28.17 28.17 27.58 27.87 0.0M
2023-01-30 34.14 34.14 28.17 28.17 0.0M
2023-01-27 29.21 32.87 29.21 32.87 0.0M
2023-01-26 33.23 33.28 29.15 29.88 0.0M
2023-01-25 33.22 33.23 33.22 33.23 0.0M
2023-01-24 33.23 33.23 32.61 32.61 0.0M
2023-01-23 33.23 33.23 32.61 33.23 0.0M
2023-01-20 33.09 33.09 33.09 33.09 0.0M
2023-01-19 30.73 30.73 29.03 29.03 0.0M
2023-01-18 29.40 29.40 29.40 29.40 0.0M
2023-01-17 28.82 28.82 28.82 28.82 0.0M
2023-01-16 28.81 28.81 28.80 28.80 0.0M
2023-01-12 28.81 28.81 28.81 28.81 0.0M
2023-01-11 28.80 28.80 28.80 28.80 0.0M
2023-01-10 31.26 32.38 31.26 32.38 0.0M
2023-01-09 30.13 30.22 30.13 30.22 0.0M
2023-01-06 30.22 30.22 30.22 30.22 0.0M
2023-01-05 30.22 30.22 30.22 30.22 0.0M
2023-01-04 29.36 31.26 27.89 30.22 0.0M
2023-01-03 29.35 29.36 29.35 29.36 0.0M