Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	33.080	33.300	32.370	32.540	30.290	9,778,000
2024-05-22	33.850	33.930	33.020	33.110	30.820	8,093,300
2024-05-21	34.170	34.500	34.010	34.110	31.751	7,454,800
2024-05-20	34.850	35.050	34.390	34.440	32.058	5,978,900
2024-05-17	35.390	35.660	34.910	35.050	32.626	16,540,000
2024-05-16	35.680	35.850	35.170	35.620	33.157	14,692,000
2024-05-15	35.000	35.650	34.840	35.450	32.998	11,536,200
2024-05-14	34.200	35.370	34.200	34.690	32.291	15,412,600
2024-05-13	33.930	34.560	33.720	34.070	31.714	8,390,600
2024-05-10	33.390	33.810	33.270	33.520	31.202	11,769,600
2024-05-09	34.360	34.620	32.830	33.210	30.913	15,573,400
2024-05-08	35.060	35.120	34.370	34.610	32.216	6,858,700
2024-05-07	35.420	35.900	35.130	35.320	32.877	7,962,200
2024-05-06	35.320	35.620	34.850	35.150	32.719	7,293,300
2024-05-03	34.720	35.580	34.670	35.320	32.877	11,860,400
2024-05-02	33.670	34.360	33.670	34.170	31.807	9,124,700
2024-04-30	33.700	33.880	33.330	33.400	31.090	6,284,300
2024-04-29	33.940	34.100	33.750	33.940	31.593	4,991,700
2024-04-26	33.050	34.230	32.730	34.100	31.742	11,814,300
2024-04-25	32.500	32.880	32.310	32.600	30.345	10,119,600
2024-04-24	32.620	32.750	32.250	32.750	30.485	5,610,400
2024-04-23	33.040	33.170	32.500	32.750	30.485	12,989,000
2024-04-22	32.750	33.320	32.460	33.320	31.016	5,635,300
2024-04-19	32.800	32.910	32.410	32.620	30.364	5,640,200
2024-04-18	32.760	33.070	32.300	32.530	30.280	8,175,200
2024-04-17	33.350	33.680	32.520	32.740	30.476	9,944,800
2024-04-16	33.460	33.770	32.920	33.300	30.997	13,007,900
2024-04-15	34.350	34.410	33.400	33.640	31.314	11,013,800
2024-04-12	34.850	34.850	34.010	34.300	31.928	7,706,100
2024-04-11	35.100	35.200	34.430	34.720	32.319	7,352,000
2024-04-10	36.100	36.300	34.820	35.000	32.579	14,223,300
2024-04-09	36.330	36.670	36.150	36.330	33.817	6,716,600
2024-04-08	35.400	36.470	35.240	36.320	33.808	7,547,900
2024-04-05	35.680	35.780	35.100	35.400	32.952	8,090,000
2024-04-04	35.690	36.790	35.520	35.790	33.315	7,843,100
2024-04-03	35.530	35.770	34.860	35.470	33.017	9,551,800
2024-04-02	35.510	35.700	34.770	35.480	33.026	11,868,800
2024-04-01	36.550	36.640	35.510	35.510	33.054	6,764,500
2024-03-28	37.060	37.100	36.430	36.430	33.911	6,392,500
2024-03-27	37.310	37.630	36.640	37.100	34.534	11,061,500
2024-03-26	36.700	37.600	36.700	37.290	34.711	6,644,800
2024-03-25	36.600	37.090	36.340	36.920	34.367	4,242,800
2024-03-22	36.940	37.130	36.690	36.690	34.153	4,778,400
2024-03-21	37.300	37.520	36.950	37.270	34.692	5,506,300
2024-03-20	36.200	37.490	36.110	37.300	34.720	7,997,600
2024-03-19	35.900	36.480	35.780	36.400	33.883	6,104,300
2024-03-18	36.600	36.650	35.620	35.950	33.464	5,821,100
2024-03-15	37.070	37.570	36.270	36.270	33.762	13,136,600
2024-03-14	37.470	37.560	36.800	37.180	34.609	5,457,100
2024-03-13	36.290	37.650	36.260	37.400	34.813	8,593,700
2024-03-12	35.810	36.720	35.660	36.420	33.901	5,781,400
2024-03-11	35.500	35.750	35.410	35.560	33.101	5,799,900
2024-03-08	35.330	36.090	34.820	35.630	33.166	8,747,500
2024-03-07	35.500	35.880	35.090	35.570	33.110	5,877,700
2024-03-06	35.540	36.160	35.400	35.690	33.222	11,834,100
2024-03-05	36.010	36.270	35.290	35.550	33.091	7,014,200
2024-03-04	36.010	36.010	36.010	36.010	33.520	0
2024-03-01	36.310	36.400	35.860	36.010	33.520	5,564,400
2024-02-29	36.200	36.620	35.870	36.390	33.873	7,680,300
2024-02-28	36.400	36.650	36.040	36.390	33.873	7,537,400

← NewerPage 11 of 21 · 1,247 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.