Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	36.360	36.960	35.930	36.070	34.017	12,872,500
2024-08-15	35.060	36.240	35.060	36.190	34.131	10,322,800
2024-08-14	35.610	35.690	34.430	35.000	33.008	22,404,000
2024-08-13	35.180	35.750	35.070	35.600	33.574	13,795,400
2024-08-12	34.900	35.290	34.720	35.060	33.065	9,386,200
2024-08-09	34.620	34.950	34.320	34.520	32.556	7,221,200
2024-08-08	33.540	34.480	33.340	34.400	32.442	7,491,700
2024-08-07	32.500	33.550	32.410	33.550	31.641	9,459,100
2024-08-06	32.060	32.710	32.000	32.280	30.443	12,296,200
2024-08-05	31.450	32.030	30.900	31.790	29.981	13,679,800
2024-08-02	32.760	33.680	32.650	32.740	30.877	12,459,500
2024-08-01	32.900	33.320	32.690	32.770	30.905	10,023,900
2024-07-31	32.150	32.740	32.090	32.610	30.754	5,781,500
2024-07-30	32.150	32.390	32.010	32.050	30.226	4,177,400
2024-07-29	32.450	32.560	32.220	32.300	30.462	6,230,500
2024-07-26	32.200	32.750	32.030	32.580	30.726	6,503,500
2024-07-25	31.810	32.260	31.550	32.060	30.236	8,556,900
2024-07-24	32.150	32.260	31.840	31.970	30.151	7,943,300
2024-07-23	32.080	32.330	32.010	32.200	30.368	6,108,600
2024-07-22	31.850	32.500	31.850	32.150	30.320	5,027,400
2024-07-19	31.680	32.240	31.620	31.750	29.943	7,248,600
2024-07-18	32.200	32.490	31.550	31.680	29.877	7,159,700
2024-07-17	31.840	32.590	31.840	32.480	30.632	5,915,500
2024-07-16	32.300	32.350	31.950	32.050	30.226	8,137,100
2024-07-15	32.750	32.750	32.120	32.170	30.339	4,182,400
2024-07-12	31.790	32.520	31.640	32.520	30.669	5,498,700
2024-07-11	32.100	32.100	31.550	31.800	29.990	21,254,600
2024-07-10	32.200	32.330	31.580	31.710	29.905	9,493,100
2024-07-09	32.390	32.390	31.740	31.980	30.160	15,917,300
2024-07-08	32.090	32.800	32.060	32.390	30.547	9,729,900
2024-07-05	32.370	32.760	31.940	32.570	30.717	6,119,800
2024-07-04	32.600	32.720	32.150	32.380	30.537	13,211,900
2024-07-03	31.600	32.570	31.580	32.290	30.452	12,432,700
2024-07-02	31.140	31.460	30.810	31.310	29.145	8,642,800
2024-07-01	30.980	31.520	30.700	31.200	29.042	34,507,700
2024-06-28	32.370	32.510	29.990	30.910	28.772	24,176,900
2024-06-27	32.260	32.590	32.120	32.190	29.964	10,667,900
2024-06-26	32.370	32.570	31.920	32.440	30.197	10,271,900
2024-06-25	33.050	33.250	32.620	32.730	30.466	5,896,700
2024-06-24	32.360	33.150	32.300	32.880	30.606	8,266,000
2024-06-21	31.590	32.550	31.510	32.480	30.234	17,136,100
2024-06-20	32.330	32.750	31.740	31.830	29.629	9,764,500
2024-06-19	31.850	32.250	31.490	32.250	30.020	5,807,400
2024-06-18	31.720	32.270	31.650	31.940	29.731	11,903,000
2024-06-17	31.720	31.890	31.370	31.670	29.480	7,878,500
2024-06-14	31.740	31.990	31.480	31.900	29.694	11,886,600
2024-06-13	31.790	32.210	31.470	31.880	29.675	11,315,200
2024-06-12	32.330	32.740	31.590	31.690	29.498	13,676,600
2024-06-11	31.860	32.330	31.720	32.230	30.001	5,847,700
2024-06-10	32.710	32.890	31.430	31.600	29.415	10,160,000
2024-06-07	32.850	33.140	32.460	32.680	30.420	9,200,700
2024-06-06	32.560	33.330	32.520	33.300	30.997	7,297,200
2024-06-05	32.100	32.620	32.030	32.490	30.243	6,907,700
2024-06-04	32.390	32.510	32.010	32.270	30.038	6,850,600
2024-06-03	31.810	32.870	31.720	32.560	30.308	12,451,500
2024-05-31	32.010	32.170	31.590	31.590	29.405	9,388,500
2024-05-29	32.150	32.150	31.710	31.930	29.722	7,146,800
2024-05-28	32.700	32.830	32.030	32.240	30.010	11,065,500
2024-05-27	32.450	32.480	31.830	32.230	30.001	5,587,200
2024-05-24	32.440	32.530	31.990	32.100	29.880	8,860,300

← NewerPage 10 of 21 · 1,250 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.