Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BPAC11.SA stock page

Banco BTG Pactual S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1426.11026.92026.04026.44023.67911,431,700
2022-09-1326.80026.91026.26026.37023.6167,105,000
2022-09-1226.37027.09026.37027.01024.1896,844,100
2022-09-0926.36026.57026.12026.30023.5534,253,600
2022-09-0825.94026.18025.52026.10023.3747,509,400
2022-09-0626.15026.60025.53025.80023.10610,787,700
2022-09-0526.18026.62026.02026.45023.6887,179,500
2022-09-0225.95026.38025.64025.99023.2769,779,400
2022-09-0125.51026.08024.94025.73023.0438,008,900
2022-08-3125.79026.32025.45025.45022.79210,379,100
2022-08-3025.93026.17025.54025.77023.0797,138,000
2022-08-2925.12026.06024.93025.79023.0977,195,800
2022-08-2626.00026.11025.28025.35022.7038,532,300
2022-08-2526.11026.38025.62025.88023.1777,434,100
2022-08-2425.89026.77025.89026.11023.3837,375,500
2022-08-2325.38026.04025.37025.88023.1776,741,500
2022-08-2225.84025.89025.17025.40022.7475,820,700
2022-08-1926.00026.23025.58025.84023.1419,007,400
2022-08-1826.40026.59025.87026.21023.4736,251,500
2022-08-1726.10026.67026.00026.36023.6076,124,200
2022-08-1626.42026.55025.97026.29023.5445,967,500
2022-08-1526.00027.01025.81026.42023.66110,288,100
2022-08-1226.41026.47025.95026.15023.4199,315,600
2022-08-1126.07026.48025.85026.06023.33816,691,900
2022-08-1025.51026.35025.08026.07023.34721,082,500
2022-08-0925.30025.80024.02024.34021.79817,542,700
2022-08-0824.75025.63024.62024.86022.26413,711,400
2022-08-0524.09024.75023.77024.64022.0678,078,800
2022-08-0423.29024.76023.28024.55021.98614,328,300
2022-08-0322.52023.19022.28023.14020.4437,115,800
2022-08-0222.31022.73022.04022.47019.85115,334,200
2022-08-0122.43022.71022.01022.26019.6656,754,900
2022-07-2922.76022.92022.30022.62019.9836,725,200
2022-07-2822.21023.01022.10022.76020.1075,933,000
2022-07-2721.97022.34021.65022.26019.6657,492,700
2022-07-2622.30022.44021.54021.83019.28610,729,800
2022-07-2522.48022.80022.33022.61019.9753,694,400
2022-07-2222.60022.69022.12022.47019.8514,626,600
2022-07-2122.46022.74022.31022.63019.9925,395,900
2022-07-2022.81022.86022.17022.68020.0369,120,500
2022-07-1921.80022.79021.64022.74020.08910,801,500
2022-07-1821.80022.05021.43021.59019.0745,945,700
2022-07-1521.48021.81021.26021.60019.08214,042,600
2022-07-1421.70021.85020.97021.12018.65813,823,900
2022-07-1321.75022.50021.46022.20019.6129,438,600
2022-07-1221.80022.25021.44022.04019.4714,496,400
2022-07-1122.20022.41021.58021.74019.2065,884,000
2022-07-0822.91023.07022.38022.48019.8604,214,200
2022-07-0722.92023.17022.64022.69020.0457,406,300
2022-07-0622.14022.94022.14022.74020.0897,684,700
2022-07-0521.86022.39021.51022.37019.7636,878,000
2022-07-0422.53022.65022.09022.23019.6392,960,200
2022-07-0122.08022.97021.70022.61019.97511,090,200
2022-06-3021.66022.43021.65022.31019.7109,193,000
2022-06-2922.67022.79021.83022.27019.6746,956,900
2022-06-2823.17023.18022.37022.58019.9486,645,200
2022-06-2722.48023.40022.20023.20020.49610,928,600
2022-06-2422.76022.93022.18022.39019.7805,810,600
2022-06-2323.10023.10022.36022.52019.8959,845,900
2022-06-2221.43023.07021.38022.83020.16917,720,200
← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-100.7767 BRL
2025-12-290.1484 BRL
2025-12-180.4950 BRL
2025-08-080.6040 BRL
2025-01-030.1484 BRL
2024-12-190.3033 BRL
2024-07-030.4067 BRL
2024-01-030.1483 BRL
2023-12-040.2309 BRL
2023-08-040.4014 BRL
2023-01-040.1477 BRL
2022-12-160.1961 BRL
2022-08-040.3133 BRL
2022-01-050.1473 BRL
2021-12-200.0678 BRL
2021-08-050.1699 BRL
2021-01-060.6226 BRL
2020-07-220.5894 BRL
2020-01-060.6204 BRL
2019-08-080.7150 BRL
2019-01-070.6927 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.