Banco BTG Pactual S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.670	77.670	75.530	76.750	76.750	14,904,000
2026-10-15	77.400	78.460	76.530	77.130	77.130	14,058,300
2026-10-14	78.700	79.400	77.030	78.080	78.080	15,024,110
2026-10-13	81.080	82.000	79.200	80.560	80.560	17,541,000
2026-10-09	78.540	81.500	78.350	81.500	81.500	15,092,500
2026-10-08	76.630	78.680	76.360	77.470	77.470	18,411,200
2026-10-07	78.760	78.760	76.570	76.640	76.640	25,964,600
2026-10-06	81.260	82.500	76.720	78.620	78.620	27,235,000
2026-10-05	76.000	84.580	75.400	80.890	80.890	61,965,300
2026-10-02	65.450	66.020	63.150	66.020	66.020	14,505,700
2026-10-01	63.890	64.790	63.070	63.720	63.720	12,951,900
2026-09-30	64.000	64.640	63.230	64.100	64.100	10,040,100
2026-09-29	62.130	63.010	61.790	62.850	62.850	11,411,500
2026-09-28	62.100	63.130	61.720	62.250	62.250	9,379,800
2026-09-25	62.600	63.100	61.900	62.700	62.700	6,186,000
2026-09-24	63.830	63.860	62.500	62.700	62.700	9,817,700
2026-09-23	63.580	64.320	63.070	63.650	63.650	11,058,500
2026-09-22	63.100	64.000	62.820	63.950	63.950	11,722,500
2026-09-21	61.700	63.770	61.680	63.500	63.500	13,763,400
2026-09-18	60.620	61.600	60.480	61.400	61.400	9,462,600
2026-09-17	60.830	61.670	59.850	61.140	61.140	7,134,900
2026-09-16	60.170	61.200	59.810	60.830	60.830	10,448,200
2026-09-15	60.980	60.980	60.060	60.200	60.200	5,207,200
2026-09-14	59.120	61.000	59.090	60.480	60.480	8,470,300
2026-09-11	61.020	61.070	60.330	60.820	60.820	7,836,500
2026-09-10	58.710	61.100	58.390	60.450	60.450	11,016,500
2026-09-09	59.840	59.840	58.280	59.060	59.060	12,264,400
2026-09-08	60.000	61.300	59.950	60.530	60.530	16,775,900
2026-09-04	58.660	59.820	58.130	59.240	59.240	8,156,400
2026-09-03	59.430	60.130	58.130	58.810	58.810	14,273,100
2026-09-02	56.670	58.780	56.050	57.680	57.680	11,058,600
2026-09-01	55.360	56.750	54.710	55.970	55.970	14,181,700
2026-08-31	53.970	55.120	53.950	54.710	54.710	7,416,300
2026-08-28	54.090	54.210	52.840	53.580	53.580	7,241,300
2026-08-27	54.090	54.370	53.390	53.740	53.740	14,009,600
2026-08-26	54.570	55.770	54.070	54.070	54.070	10,206,800
2026-08-25	52.640	54.520	52.640	54.200	54.200	13,879,400
2026-08-24	51.470	53.430	51.210	52.600	52.600	8,525,300
2026-08-21	50.350	52.330	50.070	51.850	51.850	13,327,100
2026-08-20	50.260	51.000	49.660	49.860	49.860	5,745,900
2026-08-19	51.090	51.450	50.210	50.510	50.510	8,212,000
2026-08-18	50.000	50.850	49.820	50.220	50.220	8,424,700
2026-08-17	50.880	51.430	49.900	50.000	50.000	14,447,100
2026-08-14	50.010	51.200	49.220	51.000	51.000	16,691,200
2026-08-13	49.670	50.610	49.340	50.240	50.240	15,762,600
2026-08-12	50.380	50.440	49.370	49.600	49.600	22,461,900
2026-08-11	54.200	54.440	50.050	50.130	50.130	38,429,900
2026-08-10	54.000	54.280	53.350	53.860	53.083	8,649,700
2026-08-07	56.400	56.690	53.850	53.910	53.133	15,220,400
2026-08-06	56.210	56.780	56.100	56.200	55.390	23,863,700
2026-08-05	57.050	58.120	56.620	56.810	55.992	4,633,900
2026-08-04	58.010	58.660	56.710	56.750	55.932	5,792,900
2026-08-03	57.600	57.880	56.660	57.120	56.297	6,082,800
2026-07-31	56.860	57.120	56.570	56.800	55.982	5,155,600
2026-07-30	55.000	56.620	54.970	56.620	55.804	4,774,300
2026-07-29	55.490	55.580	54.540	54.660	53.873	6,016,600
2026-07-28	57.380	57.700	55.820	55.840	55.036	6,390,200
2026-07-27	55.260	55.820	55.060	55.550	54.750	3,226,300
2026-07-24	55.730	56.080	54.670	54.670	53.882	3,987,200
2026-07-23	56.460	56.690	55.750	56.300	55.489	14,839,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.7767 BRL
2025-12-29	0.1484 BRL
2025-12-18	0.4950 BRL
2025-08-08	0.6040 BRL
2025-01-03	0.1484 BRL
2024-12-19	0.3033 BRL
2024-07-03	0.4067 BRL
2024-01-03	0.1483 BRL
2023-12-04	0.2309 BRL
2023-08-04	0.4014 BRL
2023-01-04	0.1477 BRL
2022-12-16	0.1961 BRL
2022-08-04	0.3133 BRL
2022-01-05	0.1473 BRL
2021-12-20	0.0678 BRL
2021-08-05	0.1699 BRL
2021-01-06	0.6226 BRL
2020-07-22	0.5894 BRL
2020-01-06	0.6204 BRL
2019-08-08	0.7150 BRL
2019-01-07	0.6927 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.