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
2022-06-2121.67022.14021.44021.63019.10915,178,100
2022-06-2021.45021.84020.95021.40018.9067,652,900
2022-06-1722.23022.25021.41021.59019.0749,136,600
2022-06-1522.19022.92022.09022.45019.83312,827,200
2022-06-1421.81022.15021.50021.79019.2509,191,500
2022-06-1322.19022.19021.11021.75019.21516,050,900
2022-06-1022.85022.97022.39022.43019.8169,290,900
2022-06-0922.94023.62022.71023.22020.51410,211,700
2022-06-0823.07023.32022.59022.93020.2577,065,200
2022-06-0723.58023.61023.00023.28020.5675,841,500
2022-06-0624.44024.66023.43023.62020.8677,332,000
2022-06-0325.15025.15024.25024.35021.5129,834,200
2022-06-0225.20025.33024.49025.33022.3785,868,400
2022-06-0125.49025.50024.77024.84021.9458,514,800
2022-05-3125.17025.24024.81025.12022.1926,008,800
2022-05-3025.44025.80024.69024.90021.9985,234,400
2022-05-2724.94025.61024.93025.20022.26312,984,800
2022-05-2624.68025.27024.16024.95022.0428,986,700
2022-05-2523.98024.77023.81024.68021.8036,928,700
2022-05-2424.20024.49023.64024.26021.43210,316,400
2022-05-2325.00025.04024.30024.44021.5919,777,000
2022-05-2024.90024.95024.13024.67021.79512,381,800
2022-05-1923.85024.86023.77024.54021.68012,496,200
2022-05-1824.83024.83023.61023.87021.08814,533,600
2022-05-1724.91025.45024.42024.83021.93612,727,400
2022-05-1624.26024.98024.04024.52021.6628,059,400
2022-05-1323.71024.77023.63024.25021.42310,085,600
2022-05-1222.36023.74022.02023.66020.90214,114,100
2022-05-1123.22023.58022.36022.63019.99210,536,500
2022-05-1022.91024.10022.91023.37020.64614,030,700
2022-05-0921.98022.86021.52022.69020.04525,317,500
2022-05-0622.03022.09021.38021.90019.34716,646,500
2022-05-0522.46022.77021.70022.12019.54215,080,200
2022-05-0422.31023.16021.41023.02020.33724,433,400
2022-05-0323.09023.20022.34022.64020.0018,359,900
2022-05-0223.15023.47022.54023.08020.3909,203,200
2022-04-2924.49024.59022.92023.09020.39910,793,400
2022-04-2823.90024.42023.50024.13021.3177,725,900
2022-04-2724.01024.46023.62023.84021.06111,131,600
2022-04-2624.90025.10023.72023.85021.07010,117,300
2022-04-2524.99025.67024.81025.12022.1929,302,800
2022-04-2226.05026.44025.04025.40022.4398,893,300
2022-04-2026.06026.26025.71026.25023.1908,244,300
2022-04-1924.98026.15024.94025.91022.8907,638,400
2022-04-1824.89025.52024.89025.25022.3076,582,000
2022-04-1425.08025.47024.93025.10022.1748,335,500
2022-04-1324.91025.52024.83025.37022.4139,530,800
2022-04-1225.47026.00024.74024.80021.90911,316,900
2022-04-1125.59025.59024.95025.25022.3077,362,200
2022-04-0825.36025.65025.19025.59022.6076,495,400
2022-04-0724.91025.85024.60025.64022.6519,539,700
2022-04-0625.04025.38024.21025.11022.18312,586,600
2022-04-0526.30026.41025.13025.34022.38610,814,500
2022-04-0426.63026.66026.20026.38023.3055,612,800
2022-04-0126.21026.92026.18026.63023.5269,129,600
2022-03-3126.38026.75025.79026.04023.00511,932,100
2022-03-3026.97026.97026.00026.34023.27018,754,900
2022-03-2927.52028.08027.06027.15023.98511,274,200
2022-03-2827.07027.37026.57027.00023.8536,909,500
2022-03-2526.71027.45026.67026.96023.81812,442,100
← NewerPage 19 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.