Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	37.220	37.220	36.250	36.560	34.032	9,752,700
2024-02-26	36.900	37.300	36.690	36.950	34.395	3,837,500
2024-02-23	38.000	38.000	36.590	36.950	34.395	6,276,600
2024-02-22	38.060	38.110	37.670	37.820	35.204	3,524,700
2024-02-21	37.310	38.030	36.910	38.030	35.400	14,870,700
2024-02-20	36.580	37.600	36.580	37.310	34.730	6,251,700
2024-02-19	36.110	36.960	36.010	36.890	34.339	3,649,700
2024-02-16	36.730	36.830	36.090	36.420	33.901	4,919,400
2024-02-15	37.080	37.200	36.310	36.720	34.181	8,124,700
2024-02-14	37.120	37.390	36.840	37.020	34.460	4,706,500
2024-02-09	37.320	37.690	37.160	37.570	34.972	8,294,200
2024-02-08	38.240	38.600	37.240	37.330	34.748	11,774,600
2024-02-07	37.550	38.470	37.360	38.380	35.726	9,861,200
2024-02-06	36.960	37.600	36.620	37.550	34.953	9,095,700
2024-02-05	37.200	37.300	36.000	36.980	34.423	5,046,900
2024-02-02	36.760	37.080	36.150	36.670	34.134	8,178,700
2024-02-01	36.090	36.740	35.770	36.680	34.143	7,699,800
2024-01-31	36.000	36.470	35.660	36.020	33.529	11,215,300
2024-01-30	36.660	36.750	35.560	35.900	33.417	7,944,200
2024-01-29	37.050	37.050	36.500	36.660	34.125	3,057,400
2024-01-26	37.360	37.370	36.830	37.040	34.478	6,624,200
2024-01-25	37.330	37.610	36.770	37.000	34.441	8,311,200
2024-01-24	37.550	37.770	37.000	37.380	34.795	7,835,400
2024-01-23	37.010	37.340	36.730	37.250	34.674	9,165,300
2024-01-22	36.830	37.000	36.100	36.860	34.311	8,042,700
2024-01-19	36.830	37.060	36.240	36.820	34.274	9,374,700
2024-01-18	37.050	37.130	36.100	36.550	34.022	8,906,400
2024-01-17	37.800	38.030	36.580	36.960	34.404	15,066,500
2024-01-16	38.000	38.260	37.670	37.840	35.223	6,385,000
2024-01-15	38.340	38.630	38.010	38.470	35.809	2,266,100
2024-01-12	37.440	38.500	36.550	38.340	35.688	9,232,800
2024-01-11	37.670	37.870	37.160	37.490	34.897	6,505,300
2024-01-10	37.830	38.110	37.330	37.760	35.149	5,303,200
2024-01-09	37.620	38.150	37.580	37.780	35.167	7,135,300
2024-01-08	36.600	37.910	36.600	37.910	35.288	7,777,700
2024-01-05	35.890	37.090	35.700	36.730	34.190	8,636,100
2024-01-04	36.420	36.490	35.470	35.960	33.473	7,690,100
2024-01-03	37.010	37.520	36.440	36.540	34.013	10,161,200
2024-01-02	37.610	37.820	36.850	37.230	34.517	5,020,500
2023-12-28	37.550	38.120	37.430	37.610	34.870	5,348,800
2023-12-27	37.100	37.890	37.030	37.560	34.823	5,075,700
2023-12-26	36.800	37.370	36.600	37.290	34.573	3,360,500
2023-12-22	36.880	36.880	36.180	36.800	34.119	4,830,100
2023-12-21	36.960	36.960	36.050	36.660	33.989	6,340,600
2023-12-20	36.900	37.030	36.260	36.630	33.961	5,570,600
2023-12-19	36.820	37.480	36.680	37.060	34.360	4,546,100
2023-12-18	36.850	37.170	36.450	37.000	34.304	6,517,200
2023-12-15	36.900	37.240	35.880	36.490	33.831	9,322,100
2023-12-14	36.010	37.120	35.840	36.840	34.156	11,432,800
2023-12-13	34.470	36.000	34.200	35.780	33.173	9,669,500
2023-12-12	34.680	34.730	34.100	34.360	31.856	3,262,800
2023-12-11	34.030	34.660	34.030	34.520	32.005	2,798,600
2023-12-08	34.200	34.620	33.910	34.370	31.866	5,529,600
2023-12-07	34.420	34.850	33.680	34.030	31.550	7,984,300
2023-12-06	34.990	35.070	34.040	34.270	31.773	5,587,000
2023-12-05	34.920	35.080	34.530	34.800	32.264	4,812,000
2023-12-04	35.070	35.350	34.870	34.980	32.431	5,576,600
2023-12-01	35.440	35.520	34.590	35.220	32.440	12,790,100
2023-11-30	34.700	35.600	34.330	35.540	32.734	12,374,200
2023-11-29	34.100	34.700	33.930	34.700	31.961	9,029,400

← NewerPage 12 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.