Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.690	57.470	55.430	57.020	56.199	7,459,100
2026-07-21	56.010	56.160	55.290	55.370	54.572	5,416,600
2026-07-20	56.360	56.540	55.840	55.840	55.036	4,782,500
2026-07-17	56.450	56.800	55.970	56.180	55.371	5,467,200
2026-07-16	56.710	57.100	56.060	56.590	55.775	5,047,800
2026-07-15	58.200	58.200	56.910	57.040	56.218	7,741,000
2026-07-14	57.700	58.640	57.380	57.950	57.115	12,486,600
2026-07-13	58.640	58.890	57.470	57.520	56.691	8,271,000
2026-07-10	57.230	59.100	56.180	58.730	57.884	15,106,000
2026-07-09	53.950	55.880	53.950	55.680	54.878	6,957,300
2026-07-08	53.920	54.200	53.220	53.950	53.173	10,184,300
2026-07-07	55.280	55.770	54.390	54.550	53.764	8,742,500
2026-07-06	55.480	55.640	54.720	55.380	54.582	7,904,300
2026-07-03	54.800	56.280	54.630	55.840	55.036	10,866,000
2026-07-02	54.350	55.010	54.190	54.540	53.754	10,354,300
2026-07-01	53.100	54.290	53.000	54.000	53.222	5,629,300
2026-06-30	53.780	54.610	53.080	54.090	53.311	6,276,200
2026-06-29	54.670	54.910	53.910	54.510	53.725	4,023,600
2026-06-26	54.340	55.100	53.820	54.660	53.873	8,258,000
2026-06-25	53.780	54.990	53.780	54.300	53.518	8,896,800
2026-06-24	52.280	53.860	52.140	53.660	52.887	15,130,900
2026-06-23	52.000	53.020	51.600	52.800	52.039	11,615,900
2026-06-22	51.700	52.600	51.340	52.210	51.458	9,634,100
2026-06-19	50.930	51.120	50.640	50.640	49.910	6,356,200
2026-06-18	50.790	51.560	50.200	50.850	50.117	10,210,500
2026-06-17	50.950	51.870	50.280	50.390	49.664	12,655,300
2026-06-16	50.600	51.050	50.250	50.700	49.970	38,493,700
2026-06-15	51.640	52.080	50.790	50.880	50.147	10,725,400
2026-06-12	50.320	51.440	49.900	50.390	49.664	7,441,800
2026-06-11	49.380	50.890	48.870	50.480	49.753	11,346,000
2026-06-10	50.570	50.570	48.730	49.200	48.491	14,645,300
2026-06-09	51.210	51.590	50.310	50.850	50.117	16,494,900
2026-06-08	50.900	50.900	50.320	50.500	49.772	5,479,800
2026-06-05	50.980	51.010	50.290	50.650	49.920	9,846,200
2026-06-03	52.650	52.840	50.700	50.710	49.979	14,867,300
2026-06-02	53.100	53.810	52.840	53.250	52.483	8,932,700
2026-06-01	53.700	53.840	52.420	52.750	51.990	12,828,100
2026-05-29	54.490	54.490	53.210	53.750	52.976	14,559,100
2026-05-28	54.990	55.500	54.300	54.300	53.518	11,597,400
2026-05-27	56.360	56.480	54.710	54.990	54.198	7,089,600
2026-05-26	55.590	55.680	54.400	55.500	54.700	9,069,500
2026-05-25	54.800	55.900	54.470	55.900	55.095	5,612,600
2026-05-22	54.470	54.470	53.270	53.930	53.153	8,871,900
2026-05-21	53.710	54.630	53.200	54.370	53.587	12,222,800
2026-05-20	53.520	55.100	52.950	54.200	53.419	16,101,300
2026-05-19	53.190	53.660	52.560	53.070	52.305	10,589,600
2026-05-18	55.020	55.020	53.360	54.180	53.399	8,557,600
2026-05-15	54.590	54.840	53.950	54.500	53.715	8,815,400
2026-05-14	55.410	56.160	55.200	55.390	54.592	13,168,800
2026-05-13	56.760	57.100	54.520	54.930	54.139	18,127,600
2026-05-12	56.610	57.370	56.430	57.000	56.179	17,384,700
2026-05-11	59.560	60.770	56.560	56.960	56.139	12,253,600
2026-05-08	58.270	59.180	58.060	58.650	57.805	9,091,400
2026-05-07	58.100	58.600	57.000	57.200	56.376	7,742,800
2026-05-06	59.030	59.570	58.180	59.020	58.170	7,356,200
2026-05-05	58.180	58.670	57.830	57.940	57.105	6,316,300
2026-05-04	59.660	59.740	57.780	58.110	57.273	6,426,000
2026-04-30	59.260	59.690	58.850	59.340	58.485	9,514,200
2026-04-29	59.900	59.910	58.110	58.570	57.726	6,087,700
2026-04-28	59.960	60.280	58.990	60.180	59.313	7,849,400

← NewerPage 2 of 21 · 1,250 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.