Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	33.260	33.460	32.670	32.860	30.266	4,952,600
2023-08-29	32.770	33.200	32.400	33.140	30.524	5,775,400
2023-08-28	32.470	32.830	31.980	32.450	29.888	5,801,500
2023-08-25	32.710	32.760	31.570	32.200	29.658	7,944,100
2023-08-24	32.660	33.040	32.430	32.610	30.036	12,405,700
2023-08-23	31.600	32.870	31.460	32.670	30.091	10,987,400
2023-08-22	30.870	31.530	30.800	31.480	28.995	11,121,400
2023-08-21	30.450	30.970	30.210	30.450	28.046	7,582,900
2023-08-18	29.940	30.920	29.820	30.700	28.276	8,702,300
2023-08-17	31.300	31.320	30.030	30.250	27.862	11,909,800
2023-08-16	31.970	32.330	30.930	31.090	28.636	10,794,800
2023-08-15	32.820	32.820	31.660	31.790	29.280	7,434,400
2023-08-14	32.590	32.650	31.760	32.640	30.063	20,857,500
2023-08-11	32.850	32.900	32.100	32.280	29.732	8,236,900
2023-08-10	33.010	33.580	32.600	32.850	30.257	11,736,100
2023-08-09	33.220	33.320	32.230	32.920	30.321	16,620,400
2023-08-08	32.010	33.240	31.300	33.000	30.395	9,122,700
2023-08-07	32.650	33.170	32.510	33.010	30.404	7,606,200
2023-08-04	33.200	33.720	32.830	32.950	30.349	6,595,500
2023-08-03	33.520	34.230	33.110	33.390	30.384	9,324,000
2023-08-02	33.500	33.690	32.650	33.210	30.221	8,727,600
2023-08-01	33.780	33.950	33.150	33.800	30.757	6,144,300
2023-07-31	33.750	34.160	33.650	34.010	30.949	6,635,800
2023-07-28	33.730	33.990	33.300	33.840	30.794	3,876,500
2023-07-27	33.810	34.320	33.420	33.550	30.530	7,235,900
2023-07-26	33.610	33.960	33.200	33.830	30.785	5,849,000
2023-07-25	34.000	34.370	33.350	33.560	30.539	9,818,100
2023-07-24	33.830	34.100	33.350	33.700	30.666	7,437,300
2023-07-21	33.480	34.480	33.380	34.080	31.012	8,615,200
2023-07-20	33.190	33.370	32.690	33.320	30.321	7,175,600
2023-07-19	33.300	33.300	32.570	32.890	29.929	8,351,100
2023-07-18	32.920	33.460	32.660	33.270	30.275	6,630,700
2023-07-17	31.800	32.920	31.640	32.920	29.957	7,275,400
2023-07-14	31.970	32.470	31.720	31.920	29.047	9,038,900
2023-07-13	31.600	32.510	31.600	32.500	29.574	8,218,400
2023-07-12	31.530	32.090	31.220	31.600	28.755	6,419,900
2023-07-11	31.600	31.700	30.600	31.430	28.601	9,762,000
2023-07-10	32.150	32.340	31.520	31.600	28.755	7,610,400
2023-07-07	31.010	32.520	30.910	32.210	29.311	11,175,300
2023-07-06	31.690	32.000	30.830	30.850	28.073	10,216,700
2023-07-05	31.930	32.860	31.920	32.120	29.229	7,482,500
2023-07-04	32.150	32.330	31.880	32.310	29.402	3,154,700
2023-07-03	31.590	32.540	31.580	32.370	29.456	16,465,600
2023-06-30	31.130	32.050	30.900	31.450	28.619	14,272,000
2023-06-29	30.000	31.120	29.830	30.950	28.164	8,862,100
2023-06-28	29.670	30.390	29.470	30.000	27.300	10,744,000
2023-06-27	30.300	30.530	29.320	29.900	27.209	8,378,300
2023-06-26	30.440	30.750	29.650	30.090	27.381	6,572,900
2023-06-23	30.250	30.500	29.840	30.330	27.600	6,838,600
2023-06-22	30.800	30.950	29.650	30.180	27.463	12,622,400
2023-06-21	30.670	31.150	30.390	31.030	28.237	13,688,200
2023-06-20	30.350	30.810	30.190	30.660	27.900	15,928,800
2023-06-19	29.900	30.070	29.560	29.920	27.227	5,868,900
2023-06-16	28.820	29.820	28.690	29.670	26.999	10,468,900
2023-06-15	28.800	29.320	28.720	29.000	26.390	6,500,600
2023-06-14	28.900	29.130	28.160	28.850	26.253	16,521,200
2023-06-13	29.440	29.440	28.540	28.750	26.162	11,395,400
2023-06-12	29.040	29.560	29.040	29.400	26.754	9,394,900
2023-06-09	29.200	29.640	28.940	29.090	26.471	16,528,800
2023-06-07	28.790	29.300	28.620	29.210	26.581	17,910,400

← NewerPage 14 of 21 · 1,246 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.