Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	22.790	23.230	21.510	21.780	19.505	23,325,400
2022-12-09	23.370	23.520	22.920	22.920	20.526	9,087,000
2022-12-08	23.800	23.870	22.880	22.940	20.544	14,289,100
2022-12-07	24.290	24.810	23.840	23.910	21.413	9,673,000
2022-12-06	24.970	24.990	24.150	24.310	21.771	11,962,000
2022-12-05	25.440	25.610	24.350	24.420	21.870	13,680,800
2022-12-02	25.100	25.770	24.580	25.590	22.918	13,790,100
2022-12-01	24.880	25.250	24.650	24.850	22.255	9,011,200
2022-11-30	24.870	25.530	24.260	25.040	22.425	9,267,400
2022-11-29	24.590	25.420	24.220	24.970	22.362	8,230,700
2022-11-28	24.700	25.040	24.290	24.390	21.843	4,393,800
2022-11-25	25.470	25.710	24.480	24.620	22.049	9,060,400
2022-11-24	24.780	26.090	24.780	25.870	23.168	6,104,400
2022-11-23	24.120	24.910	23.960	24.660	22.085	9,945,100
2022-11-22	25.600	25.630	24.000	24.180	21.655	13,211,300
2022-11-21	25.360	25.650	24.460	25.270	22.631	7,717,200
2022-11-18	24.970	25.750	24.710	25.020	22.407	10,676,600
2022-11-17	23.900	24.150	23.000	23.950	21.449	19,114,900
2022-11-16	26.380	26.380	24.370	24.580	22.013	13,926,100
2022-11-14	26.160	26.440	25.710	26.250	23.509	8,519,400
2022-11-11	26.100	26.690	25.390	25.670	22.989	20,944,800
2022-11-10	27.490	27.570	25.750	26.130	23.401	28,425,700
2022-11-09	28.700	28.810	27.870	28.150	25.210	9,186,300
2022-11-08	29.000	29.120	28.150	28.630	25.640	11,899,500
2022-11-07	29.330	29.450	28.310	28.440	25.470	8,793,200
2022-11-04	29.490	30.000	29.310	29.410	26.339	15,931,300
2022-11-03	28.550	29.600	28.430	28.890	25.873	18,015,700
2022-11-01	29.050	29.530	28.280	29.020	25.989	18,217,800
2022-10-31	26.900	29.010	26.620	28.940	25.918	17,966,200
2022-10-28	27.110	27.490	26.820	27.420	24.556	10,215,400
2022-10-27	26.610	28.160	26.460	27.290	24.440	11,648,500
2022-10-26	26.500	27.330	26.190	26.320	23.571	15,463,200
2022-10-25	27.800	28.160	27.460	27.580	24.700	11,013,700
2022-10-24	28.490	28.910	27.800	28.000	25.076	16,706,600
2022-10-21	27.500	28.810	27.460	28.590	25.604	15,147,300
2022-10-20	27.660	27.970	27.460	27.570	24.691	13,616,700
2022-10-19	27.330	27.730	27.080	27.400	24.538	10,919,300
2022-10-18	26.980	27.310	26.750	27.310	24.458	12,560,800
2022-10-17	26.400	26.980	26.260	26.820	24.019	5,681,900
2022-10-14	26.550	26.900	26.080	26.250	23.509	10,170,300
2022-10-13	26.000	26.630	25.450	26.410	23.652	8,057,300
2022-10-11	26.290	26.750	26.090	26.220	23.482	12,934,600
2022-10-10	26.720	26.720	26.070	26.230	23.491	5,090,700
2022-10-07	26.830	26.890	26.150	26.330	23.580	8,012,500
2022-10-06	26.920	27.420	26.850	27.020	24.198	11,803,600
2022-10-05	26.850	27.120	26.220	26.650	23.867	10,751,500
2022-10-04	26.550	27.240	26.390	26.520	23.750	16,640,000
2022-10-03	25.500	26.560	25.500	26.350	23.598	16,917,100
2022-09-30	24.270	25.160	24.040	24.810	22.219	9,157,500
2022-09-29	24.310	24.570	23.990	24.390	21.843	12,208,400
2022-09-28	24.410	25.050	24.230	24.830	22.237	14,904,200
2022-09-27	23.930	24.460	23.740	24.420	21.870	16,453,700
2022-09-26	25.210	25.390	23.850	23.920	21.422	9,441,100
2022-09-23	25.360	25.720	24.780	25.390	22.738	13,326,500
2022-09-22	26.110	26.240	25.050	25.830	23.132	19,610,900
2022-09-21	26.850	26.850	25.480	25.860	23.159	39,457,700
2022-09-20	26.800	27.410	26.570	27.270	24.422	13,683,000
2022-09-19	26.040	26.860	26.040	26.600	23.822	8,922,500
2022-09-16	26.400	26.400	25.470	26.320	23.571	13,136,000
2022-09-15	26.330	26.650	26.180	26.420	23.661	4,898,000

← NewerPage 17 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.