Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	33.870	34.230	33.590	34.000	31.316	6,410,800
2023-11-27	33.700	34.010	33.090	33.850	31.178	6,446,000
2023-11-24	33.700	33.700	33.170	33.400	30.763	2,675,200
2023-11-23	33.550	34.030	33.040	33.700	31.040	6,522,000
2023-11-22	32.960	33.700	32.800	33.330	30.699	8,059,100
2023-11-21	32.810	32.990	32.340	32.650	30.073	7,361,900
2023-11-20	33.700	33.790	32.920	33.190	30.570	8,669,100
2023-11-17	34.130	34.260	33.280	33.360	30.726	5,051,100
2023-11-16	34.270	34.790	33.930	34.030	31.344	10,477,500
2023-11-14	33.800	34.710	33.440	34.120	31.426	7,909,100
2023-11-13	33.900	33.950	33.310	33.390	30.754	2,646,200
2023-11-10	32.700	34.040	32.660	34.000	31.316	8,877,100
2023-11-09	33.880	33.890	32.450	32.600	30.026	4,110,000
2023-11-08	33.060	33.810	32.630	33.590	30.938	13,285,300
2023-11-07	32.000	33.110	32.000	32.760	30.174	9,338,100
2023-11-06	32.030	32.430	31.500	32.210	29.667	5,799,000
2023-11-03	30.380	31.990	30.130	31.970	29.446	17,882,800
2023-11-01	29.840	30.000	29.450	29.540	27.208	10,453,900
2023-10-31	29.580	29.820	29.120	29.600	27.263	12,005,300
2023-10-30	30.600	30.620	29.330	29.560	27.226	8,838,000
2023-10-27	31.140	31.570	30.060	30.240	27.853	8,219,800
2023-10-26	31.110	31.360	30.380	31.120	28.663	8,153,500
2023-10-25	30.860	31.150	30.350	30.850	28.415	10,728,500
2023-10-24	30.470	31.240	30.410	30.860	28.424	8,887,100
2023-10-23	29.070	30.780	29.070	30.360	27.963	13,685,500
2023-10-20	29.010	29.620	28.870	29.230	26.923	6,980,700
2023-10-19	29.380	30.040	29.240	29.260	26.950	7,102,600
2023-10-18	29.910	30.180	29.190	29.370	27.051	12,843,700
2023-10-17	30.370	30.860	30.000	30.240	27.853	5,848,700
2023-10-16	31.110	31.290	30.830	30.830	28.396	4,839,000
2023-10-13	32.150	32.220	30.760	30.960	28.516	11,020,600
2023-10-11	31.500	31.900	31.150	31.890	29.373	10,218,700
2023-10-10	30.850	31.340	30.640	31.090	28.636	3,879,000
2023-10-09	30.860	31.000	30.250	30.690	28.267	8,539,400
2023-10-06	30.420	31.350	29.650	30.930	28.488	9,595,700
2023-10-05	30.700	31.100	30.420	30.810	28.378	4,984,900
2023-10-04	30.080	31.090	30.070	30.830	28.396	5,995,900
2023-10-03	30.290	30.650	29.940	30.080	27.705	7,265,500
2023-10-02	31.070	31.120	30.180	30.630	28.212	7,559,900
2023-09-29	31.060	31.280	30.740	31.070	28.617	6,052,800
2023-09-28	29.850	31.020	29.730	30.720	28.295	10,471,000
2023-09-27	30.280	30.650	29.180	29.890	27.530	17,859,200
2023-09-26	30.950	30.970	30.130	30.210	27.825	9,418,200
2023-09-25	30.970	31.060	30.540	30.900	28.461	7,474,800
2023-09-22	30.910	31.460	30.810	31.020	28.571	9,928,500
2023-09-21	30.340	31.010	30.010	30.830	28.396	14,578,100
2023-09-20	31.770	31.770	31.020	31.060	28.608	8,871,600
2023-09-19	32.100	32.390	31.260	31.400	28.921	9,798,400
2023-09-18	32.590	32.790	31.990	32.250	29.704	6,203,100
2023-09-15	33.550	33.580	32.740	32.800	30.211	6,926,700
2023-09-14	33.190	33.600	32.520	33.600	30.948	11,796,400
2023-09-13	31.650	33.160	31.600	32.840	30.248	17,339,400
2023-09-12	31.040	31.840	30.980	31.650	29.151	5,964,000
2023-09-11	30.940	31.130	30.420	30.980	28.534	5,891,500
2023-09-08	30.870	31.080	30.530	30.660	28.240	5,922,100
2023-09-06	31.470	31.690	30.710	30.960	28.516	5,649,300
2023-09-05	31.490	31.990	31.110	31.460	28.976	9,013,000
2023-09-04	32.180	32.600	31.560	31.770	29.262	5,225,800
2023-09-01	32.490	33.120	32.250	32.300	29.750	9,738,300
2023-08-31	32.690	32.850	32.040	32.470	29.907	6,583,900

← NewerPage 13 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.