Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	28.470	28.720	28.190	28.500	25.935	10,967,000
2023-06-05	28.210	28.500	27.750	28.380	25.825	9,716,600
2023-06-02	27.980	28.430	27.810	28.200	25.662	18,090,400
2023-06-01	26.400	27.460	26.280	27.280	24.824	13,597,100
2023-05-31	26.400	26.690	26.070	26.300	23.933	10,752,000
2023-05-30	27.280	27.770	26.330	26.620	24.224	14,732,200
2023-05-29	27.210	27.560	26.940	27.300	24.843	7,793,800
2023-05-26	27.250	28.110	26.560	27.140	24.697	19,146,300
2023-05-25	26.000	27.290	26.000	26.870	24.451	19,720,000
2023-05-24	25.810	26.130	25.580	25.830	23.505	8,977,400
2023-05-23	25.800	26.340	25.680	25.910	23.578	7,608,800
2023-05-22	26.440	26.850	25.830	25.920	23.587	9,577,500
2023-05-19	26.110	26.750	25.790	26.380	24.005	13,236,000
2023-05-18	25.900	26.380	25.630	26.080	23.732	9,173,800
2023-05-17	25.900	26.250	25.620	26.100	23.751	7,164,500
2023-05-16	25.680	26.150	25.490	25.590	23.286	8,959,300
2023-05-15	25.700	26.020	25.390	25.680	23.368	9,556,900
2023-05-12	25.150	25.690	25.080	25.490	23.195	6,662,400
2023-05-11	25.040	25.740	24.790	25.560	23.259	11,226,200
2023-05-10	24.510	25.200	24.460	25.000	22.750	11,270,900
2023-05-09	23.930	25.070	23.880	24.500	22.295	9,663,500
2023-05-08	24.320	24.550	23.760	24.140	21.967	12,894,100
2023-05-05	23.540	24.100	23.190	23.870	21.721	9,840,000
2023-05-04	22.770	23.530	22.620	23.200	21.112	10,569,400
2023-05-03	22.580	22.720	22.310	22.660	20.620	6,299,000
2023-05-02	23.400	23.420	22.460	22.580	20.547	12,518,800
2023-04-28	23.300	23.610	22.950	23.420	21.312	10,605,200
2023-04-27	22.320	23.310	22.320	23.150	21.066	10,394,300
2023-04-26	22.510	22.740	22.000	22.400	20.384	9,630,600
2023-04-25	22.230	22.880	21.920	22.700	20.657	7,679,400
2023-04-24	22.650	22.830	22.340	22.430	20.411	9,891,800
2023-04-20	22.500	22.850	22.280	22.750	20.702	6,869,100
2023-04-19	22.850	22.980	22.400	22.430	20.411	14,246,600
2023-04-18	22.760	23.230	22.620	23.140	21.057	10,459,500
2023-04-17	23.000	23.200	22.700	22.800	20.748	6,781,300
2023-04-14	22.900	23.300	22.760	22.950	20.884	14,229,900
2023-04-13	23.170	23.520	22.740	23.010	20.939	18,602,900
2023-04-12	22.620	23.740	22.550	23.160	21.075	31,420,700
2023-04-11	21.200	22.850	21.200	22.600	20.566	41,223,300
2023-04-10	20.360	21.040	20.340	20.850	18.973	12,977,800
2023-04-06	20.430	20.760	20.180	20.450	18.609	15,419,200
2023-04-05	20.290	20.850	20.010	20.570	18.718	14,135,100
2023-04-04	19.770	20.460	19.620	20.220	18.400	11,524,700
2023-04-03	19.650	19.720	19.370	19.640	17.872	18,574,000
2023-03-31	19.990	20.300	19.540	19.650	17.881	16,716,400
2023-03-30	19.590	20.370	19.390	19.860	18.072	17,139,000
2023-03-29	19.280	19.390	18.530	19.050	17.335	7,040,100
2023-03-28	18.820	19.340	18.480	19.210	17.481	12,286,300
2023-03-27	18.810	19.120	18.470	18.820	17.126	10,100,000
2023-03-24	18.350	18.780	18.030	18.580	16.908	15,332,500
2023-03-23	19.030	19.230	17.930	18.290	16.644	17,378,500
2023-03-22	19.380	19.700	18.970	19.030	17.317	7,262,900
2023-03-21	19.490	19.830	19.330	19.330	17.590	6,078,000
2023-03-20	19.970	20.010	19.090	19.380	17.636	10,127,800
2023-03-17	20.100	20.110	19.630	19.810	18.027	7,387,200
2023-03-16	19.500	20.450	19.380	20.340	18.509	9,629,100
2023-03-15	19.200	19.830	18.770	19.580	17.818	15,729,900
2023-03-14	19.470	19.830	19.350	19.500	17.745	7,722,200
2023-03-13	19.690	19.900	19.280	19.530	17.772	11,752,400
2023-03-10	20.540	20.540	19.850	20.080	18.272	10,656,800

← NewerPage 15 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.