BTG Pactual Hoteis Fundo de Investimento Imobiliario Fii

BTHI11
🏛️ 巴西 →
41.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.20 41.98 41.20 41.98 0.0M
2025-09-25 41.98 41.99 41.41 41.99 0.0M
2025-09-24 42.00 42.00 41.00 41.25 0.0M
2025-09-23 42.50 42.50 41.53 41.55 0.0M
2025-09-22 42.00 42.98 41.96 42.98 0.0M
2025-09-19 42.89 42.89 41.70 42.00 0.0M
2025-09-18 42.50 42.89 42.11 42.88 0.0M
2025-09-17 42.90 42.90 42.50 42.50 0.0M
2025-09-16 42.55 43.00 42.50 42.90 0.0M
2025-09-15 42.08 42.51 42.08 42.51 0.0M
2025-09-12 42.92 42.92 42.29 42.51 0.0M
2025-09-11 42.92 42.92 42.50 42.51 0.0M
2025-09-10 42.89 42.92 42.49 42.51 0.0M
2025-09-09 43.00 43.00 42.57 42.89 0.0M
2025-09-08 43.00 43.00 42.45 43.00 0.0M
2025-09-05 43.20 43.20 42.98 43.00 0.0M
2025-09-04 43.68 43.68 41.51 41.51 0.0M
2025-09-03 41.94 44.12 41.93 42.63 0.0M
2025-09-02 41.84 41.93 41.69 41.92 0.0M
2025-09-01 40.65 41.94 40.65 41.94 0.0M
2025-08-29 41.05 41.62 40.65 40.65 0.0M
2025-08-28 40.65 40.65 40.44 40.65 0.0M
2025-08-27 42.69 42.69 40.79 41.00 0.0M
2025-08-26 42.49 42.49 41.14 41.23 0.0M
2025-08-25 41.99 42.00 40.80 41.14 0.0M
2025-08-22 41.99 42.00 41.46 41.52 0.0M
2025-08-21 40.67 41.99 40.10 41.99 0.0M
2025-08-20 41.99 42.00 39.98 40.28 0.0M
2025-08-19 41.64 42.49 40.99 41.30 0.0M
2025-08-18 42.50 42.50 40.27 42.49 0.0M
2025-08-15 42.50 42.50 41.85 42.40 0.0M
2025-08-14 42.02 42.50 41.07 42.39 0.0M
2025-08-13 42.45 42.45 40.85 42.43 0.0M
2025-08-12 42.45 42.45 40.82 41.00 0.0M
2025-08-11 42.50 42.50 40.51 42.45 0.0M
2025-08-08 41.34 43.55 40.50 42.50 0.0M
2025-08-07 42.49 43.60 42.19 43.48 0.0M
2025-08-06 42.99 42.99 42.40 42.40 0.0M
2025-08-05 41.90 42.57 41.61 42.57 0.0M
2025-08-04 41.01 41.90 41.01 41.89 0.0M
2025-08-01 42.09 42.09 41.11 41.67 0.0M
2025-07-31 42.57 42.57 40.63 41.75 0.0M
2025-07-30 40.83 42.59 40.59 42.57 0.0M
2025-07-29 42.00 42.00 41.77 41.98 0.0M
2025-07-28 41.88 42.00 41.88 41.98 0.0M
2025-07-25 42.00 42.00 41.55 41.88 0.0M
2025-07-24 41.64 41.65 41.03 41.65 0.0M
2025-07-23 40.96 41.65 40.96 41.21 0.0M
2025-07-22 41.33 41.64 40.73 40.96 0.0M
2025-07-21 40.65 41.64 40.31 40.73 0.0M
2025-07-18 41.65 41.65 40.61 40.98 0.0M
2025-07-17 40.99 41.65 40.70 41.64 0.0M
2025-07-16 41.16 41.64 40.70 40.99 0.0M
2025-07-15 41.39 41.60 40.56 40.75 0.0M
2025-07-14 40.03 41.09 40.03 41.00 0.0M
2025-07-11 40.72 40.72 40.41 40.41 0.0M
2025-07-10 40.30 41.65 40.23 40.31 0.0M
2025-07-09 41.99 41.99 40.02 40.30 0.0M
2025-07-08 41.98 41.99 41.02 41.99 0.0M
2025-07-07 42.28 42.28 41.60 41.99 0.0M
2025-07-04 41.50 41.87 41.50 41.86 0.0M
2025-07-03 40.22 41.56 40.22 41.56 0.0M
2025-07-02 40.76 41.55 40.08 40.21 0.0M
2025-07-01 41.45 42.62 39.89 40.84 0.0M
2025-06-30 39.79 41.53 39.79 41.42 0.0M
2025-06-27 41.01 41.54 39.78 39.78 0.0M
2025-06-26 41.12 41.54 41.10 41.10 0.0M
2025-06-25 41.91 41.98 40.28 41.11 0.0M
2025-06-24 41.17 41.99 41.16 41.49 0.0M
2025-06-23 41.17 41.17 41.00 41.00 0.0M
2025-06-20 43.00 43.40 39.94 41.17 0.0M
2025-06-18 41.49 41.49 39.92 40.87 0.0M
2025-06-17 41.50 41.50 39.80 41.50 0.0M
2025-06-16 40.91 41.50 39.69 41.50 0.0M
2025-06-13 41.00 41.00 40.02 40.91 0.0M
2025-06-12 40.30 40.32 39.99 40.32 0.0M
2025-06-11 39.61 40.89 39.61 40.00 0.0M
2025-06-10 40.89 40.89 39.61 39.61 0.0M
2025-06-09 39.07 41.47 39.07 40.89 0.0M
2025-06-06 41.00 41.00 39.50 40.87 0.0M
2025-06-05 42.47 42.47 39.05 41.00 0.0M
2025-06-04 39.55 40.73 38.58 39.21 0.0M
2025-06-03 39.53 39.55 39.53 39.55 0.0M
2025-06-02 40.15 40.16 38.89 39.53 0.0M
2025-05-30 39.31 41.50 38.08 38.88 0.0M
2025-05-29 38.62 39.34 38.62 39.31 0.0M
2025-05-28 38.58 39.10 38.58 38.99 0.0M
2025-05-27 39.09 39.20 38.16 38.50 0.0M
2025-05-26 39.00 39.20 37.52 38.50 0.0M
2025-05-23 40.43 40.80 37.41 39.00 0.0M
2025-05-22 40.80 40.80 40.42 40.43 0.0M
2025-05-21 39.68 40.45 38.10 40.45 0.0M
2025-05-20 40.27 40.27 36.82 39.50 0.0M
2025-05-19 40.18 40.41 39.90 40.02 0.0M
2025-05-16 40.15 41.29 40.15 40.18 0.0M
2025-05-15 39.49 40.15 39.49 40.15 0.0M
2025-05-14 39.38 40.21 39.38 39.99 0.0M
2025-05-13 39.96 40.21 38.80 40.19 0.0M
2025-05-12 40.10 40.10 39.00 39.29 0.0M
2025-05-09 40.10 40.47 40.10 40.10 0.0M
2025-05-08 40.40 41.50 40.06 41.38 0.0M
2025-05-07 39.88 40.00 39.80 40.00 0.0M
2025-05-06 39.93 39.94 38.75 39.03 0.0M
2025-05-05 39.23 39.54 38.45 39.54 0.0M
2025-05-02 39.24 39.24 38.45 39.23 0.0M
2025-04-30 39.99 39.99 38.46 38.88 0.0M
2025-04-29 39.50 39.99 39.50 39.99 0.0M
2025-04-28 39.50 39.50 39.15 39.50 0.0M
2025-04-25 39.50 39.61 39.50 39.50 0.0M
2025-04-24 39.50 39.50 39.20 39.50 0.0M
2025-04-23 39.14 39.50 39.14 39.50 0.0M
2025-04-22 39.48 39.82 39.09 39.50 0.0M
2025-04-17 39.99 39.99 39.50 39.50 0.0M
2025-04-16 39.51 39.99 39.42 39.90 0.0M
2025-04-15 39.38 39.99 39.38 39.41 0.0M
2025-04-14 38.99 39.99 38.99 39.38 0.0M
2025-04-11 39.65 39.65 39.00 39.58 0.0M
2025-04-10 39.90 39.90 38.99 39.65 0.0M
2025-04-09 39.27 39.99 39.27 39.94 0.0M
2025-04-08 40.00 40.00 39.26 39.41 0.0M
2025-04-07 39.25 40.07 39.25 40.00 0.0M
2025-04-04 40.01 40.10 39.85 40.06 0.0M
2025-04-03 39.79 40.09 39.79 40.01 0.0M
2025-04-02 39.79 40.12 39.79 39.86 0.0M
2025-04-01 41.66 41.66 39.67 39.67 0.0M
2025-03-31 40.55 42.18 40.55 41.24 0.0M
2025-03-28 40.49 40.56 38.67 40.41 0.0M
2025-03-27 40.52 41.22 40.32 40.32 0.0M
2025-03-26 40.82 41.14 40.80 41.12 0.0M
2025-03-25 41.21 41.76 40.30 41.75 0.0M
2025-03-24 40.71 42.15 40.50 40.80 0.0M
2025-03-21 42.43 42.43 41.30 41.30 0.0M
2025-03-20 42.20 42.43 42.19 42.43 0.0M
2025-03-19 41.14 42.20 41.14 42.19 0.0M
2025-03-18 40.69 42.73 40.69 41.40 0.0M
2025-03-17 41.80 42.18 40.68 40.68 0.0M
2025-03-14 41.41 41.81 40.59 41.76 0.0M
2025-03-13 42.84 43.00 41.00 41.00 0.0M
2025-03-12 42.83 42.83 41.54 41.54 0.0M
2025-03-11 41.00 41.90 40.24 41.52 0.0M
2025-03-10 42.09 42.10 41.27 41.52 0.0M
2025-03-07 42.20 42.21 41.75 42.00 0.0M
2025-03-06 41.34 42.21 41.34 41.71 0.0M
2025-03-05 41.92 42.21 41.92 42.21 0.0M
2025-02-28 42.15 42.18 41.62 41.62 0.0M
2025-02-27 41.80 41.80 41.00 41.00 0.0M
2025-02-26 41.82 42.19 41.11 41.55 0.0M
2025-02-25 42.00 42.20 41.99 42.20 0.0M
2025-02-24 42.00 42.00 41.51 42.00 0.0M
2025-02-21 42.00 42.20 41.94 42.15 0.0M
2025-02-20 41.41 42.20 41.41 42.20 0.0M
2025-02-19 41.99 41.99 41.73 41.76 0.0M
2025-02-18 41.16 41.99 41.16 41.38 0.0M
2025-02-17 40.12 42.00 40.12 42.00 0.0M
2025-02-14 40.65 41.49 40.65 40.94 0.0M
2025-02-13 41.68 41.87 40.02 41.48 0.0M
2025-02-12 41.22 41.90 40.47 40.50 0.0M
2025-02-11 41.95 41.95 39.19 40.81 0.0M
2025-02-10 41.62 42.40 39.18 41.95 0.0M
2025-02-07 39.12 41.72 39.12 40.40 0.0M
2025-02-06 39.60 39.92 39.60 39.92 0.0M
2025-02-05 39.94 39.94 39.55 39.55 0.0M
2025-02-04 39.95 39.95 38.86 39.92 0.0M
2025-02-03 39.65 40.04 38.46 39.94 0.0M
2025-01-31 39.59 40.04 39.59 39.70 0.0M
2025-01-30 40.19 40.20 39.62 39.65 0.0M
2025-01-29 40.53 40.53 39.58 39.59 0.0M
2025-01-28 39.55 40.47 39.55 39.57 0.0M
2025-01-27 39.92 40.53 39.55 39.55 0.0M
2025-01-24 39.57 39.94 39.55 39.91 0.0M
2025-01-23 39.73 40.13 39.55 40.11 0.0M
2025-01-22 39.75 39.75 39.55 39.55 0.0M
2025-01-21 40.06 40.06 38.86 39.73 0.0M
2025-01-20 38.81 40.52 38.81 40.15 0.0M
2025-01-17 40.54 40.54 38.91 38.94 0.0M
2025-01-16 40.83 40.83 39.57 40.21 0.0M
2025-01-15 38.91 40.47 38.91 38.94 0.0M
2025-01-14 39.65 39.65 38.90 39.24 0.0M
2025-01-13 41.85 41.85 39.54 39.65 0.0M
2025-01-10 39.68 39.73 39.18 39.45 0.0M
2025-01-09 38.83 39.91 38.56 39.85 0.0M
2025-01-08 38.17 40.04 38.17 40.04 0.0M
2025-01-07 42.06 43.00 37.77 37.77 0.0M
2025-01-06 42.11 43.15 41.69 42.66 0.0M
2025-01-03 41.70 42.98 41.70 42.98 0.0M
2025-01-02 43.14 43.15 39.70 43.06 0.0M