Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	20.540	21.240	20.490	20.980	19.091	10,205,200
2023-03-08	19.330	20.700	19.330	20.690	18.828	12,162,700
2023-03-07	19.530	19.780	19.200	19.410	17.663	3,610,300
2023-03-06	19.410	20.000	19.150	19.780	18.000	10,051,000
2023-03-03	19.210	19.450	19.000	19.320	17.581	6,461,200
2023-03-02	19.540	19.870	19.310	19.380	17.636	12,513,200
2023-03-01	20.310	20.380	19.020	19.440	17.690	22,893,100
2023-02-28	19.910	20.250	19.850	20.100	18.291	7,519,700
2023-02-27	20.350	20.500	19.850	19.910	18.118	12,679,500
2023-02-24	20.570	20.610	20.160	20.300	18.473	8,436,100
2023-02-23	20.630	21.010	20.210	20.730	18.864	9,816,900
2023-02-22	20.500	20.830	20.070	20.610	18.755	7,554,800
2023-02-17	21.250	21.320	20.540	20.910	19.028	13,806,600
2023-02-16	21.150	21.690	20.880	21.600	19.656	13,324,700
2023-02-15	20.690	21.680	20.360	21.390	19.465	14,623,800
2023-02-14	21.320	21.510	20.410	20.590	18.737	11,938,400
2023-02-13	21.770	21.940	21.120	21.300	19.383	29,685,800
2023-02-10	20.670	21.130	20.170	20.840	18.964	14,238,000
2023-02-09	21.150	21.730	20.760	20.790	18.919	11,745,800
2023-02-08	20.190	21.230	20.110	20.990	19.101	18,721,200
2023-02-07	20.020	20.250	19.820	20.160	18.345	11,974,800
2023-02-06	20.140	20.390	19.650	20.100	18.291	17,340,300
2023-02-03	20.500	20.740	20.050	20.070	18.263	8,914,200
2023-02-02	21.040	21.860	20.570	20.590	18.737	13,427,700
2023-02-01	21.600	21.840	20.650	21.420	19.492	17,729,200
2023-01-31	21.190	21.890	21.100	21.680	19.728	10,555,500
2023-01-30	21.300	21.410	20.680	21.100	19.201	13,752,600
2023-01-27	21.580	21.710	21.090	21.270	19.355	6,927,000
2023-01-26	21.630	21.890	21.150	21.660	19.710	12,119,700
2023-01-25	20.900	21.930	20.530	21.760	19.801	12,655,100
2023-01-24	20.920	21.290	20.570	21.210	19.301	14,975,600
2023-01-23	21.320	21.600	20.600	20.930	19.046	14,558,600
2023-01-20	22.040	22.130	21.240	21.390	19.465	17,639,500
2023-01-19	22.520	22.540	21.840	22.050	20.065	10,802,300
2023-01-18	22.390	23.250	22.260	22.720	20.675	16,624,400
2023-01-17	21.420	22.500	21.160	22.270	20.265	14,211,600
2023-01-16	21.650	21.960	21.100	21.220	19.310	29,056,600
2023-01-13	22.810	22.900	21.950	22.130	20.138	11,944,600
2023-01-12	22.780	23.280	22.490	22.750	20.702	27,722,800
2023-01-11	23.620	23.690	23.080	23.420	21.312	9,443,600
2023-01-10	22.380	23.870	21.970	23.860	21.712	10,150,800
2023-01-09	22.720	22.990	22.230	22.640	20.602	6,025,000
2023-01-06	22.620	23.120	22.500	22.860	20.802	5,299,900
2023-01-05	22.180	22.850	21.850	22.730	20.684	11,518,200
2023-01-04	21.860	22.330	21.380	21.990	20.011	11,174,400
2023-01-03	22.500	22.510	21.210	21.310	19.257	10,776,400
2023-01-02	23.170	23.200	22.080	22.380	20.224	8,056,700
2022-12-29	25.000	25.090	23.780	23.930	21.625	5,493,300
2022-12-28	23.550	24.540	23.550	24.490	22.131	6,141,900
2022-12-27	23.990	24.060	22.930	23.330	21.083	7,778,800
2022-12-26	24.650	24.770	23.440	23.890	21.589	6,555,600
2022-12-23	23.200	24.620	23.190	24.500	22.140	14,376,400
2022-12-22	23.240	23.600	22.820	23.060	20.839	10,985,600
2022-12-21	22.750	23.370	22.540	23.200	20.965	10,807,500
2022-12-20	21.810	23.170	21.720	22.680	20.495	16,304,200
2022-12-19	20.670	22.180	20.620	21.990	19.872	15,461,600
2022-12-16	21.540	21.540	20.700	20.960	18.941	12,917,600
2022-12-15	21.010	21.960	20.800	21.840	19.559	13,315,200
2022-12-14	20.690	21.780	20.050	21.500	19.255	27,100,800
2022-12-13	21.890	22.280	20.710	20.850	18.673	17,576,700

← NewerPage 16 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.