Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	26.070	26.900	25.930	26.550	23.455	10,080,300
2022-03-23	25.570	26.450	25.160	26.040	23.005	10,993,000
2022-03-22	25.300	25.900	25.190	25.690	22.696	9,114,000
2022-03-21	25.470	25.800	24.430	24.970	22.060	9,517,700
2022-03-18	25.100	26.010	24.880	25.650	22.660	9,480,800
2022-03-17	24.350	25.310	24.080	25.140	22.210	11,797,100
2022-03-16	23.700	24.680	23.500	24.460	21.609	10,908,500
2022-03-15	23.700	24.130	22.970	23.710	20.946	11,101,300
2022-03-14	24.280	24.790	23.510	23.590	20.840	10,238,100
2022-03-11	24.480	25.040	23.840	23.850	21.070	7,856,600
2022-03-10	24.800	24.800	23.830	24.270	21.441	7,168,200
2022-03-09	23.950	25.450	23.950	25.000	22.086	13,566,800
2022-03-08	23.200	23.950	22.760	23.860	21.079	13,148,500
2022-03-07	24.120	24.130	22.920	23.000	20.319	11,010,000
2022-03-04	24.810	25.040	23.770	23.820	21.044	8,262,100
2022-03-03	24.900	25.320	24.360	24.670	21.795	12,142,800
2022-03-02	25.730	26.300	24.520	25.150	22.219	8,276,200
2022-02-25	25.460	25.960	25.000	25.410	22.448	8,268,500
2022-02-24	24.010	26.110	23.860	26.050	23.014	17,075,600
2022-02-23	25.540	26.640	25.010	25.210	22.272	13,235,600
2022-02-22	24.780	25.500	24.750	25.450	22.484	8,523,200
2022-02-21	25.000	25.340	24.040	24.160	21.344	7,108,100
2022-02-18	25.610	26.070	25.120	25.140	22.210	6,913,900
2022-02-17	25.250	25.900	25.060	25.070	22.148	10,128,000
2022-02-16	24.900	25.780	23.820	25.260	22.316	22,764,200
2022-02-15	23.750	24.950	23.670	24.850	21.954	11,567,400
2022-02-14	23.200	23.850	23.150	23.350	20.628	7,724,200
2022-02-11	23.450	23.960	22.860	23.020	20.337	11,713,400
2022-02-10	23.360	23.570	22.600	23.320	20.602	12,990,900
2022-02-09	22.880	23.930	22.760	23.440	20.708	14,431,500
2022-02-08	22.600	22.670	22.130	22.580	19.948	7,336,200
2022-02-07	22.920	23.060	22.570	22.660	20.019	3,850,800
2022-02-04	23.240	23.260	22.230	22.870	20.204	6,640,400
2022-02-03	23.590	23.950	22.640	23.080	20.390	11,009,300
2022-02-02	24.250	24.810	23.240	23.390	20.664	10,247,400
2022-02-01	24.130	24.590	23.910	24.250	21.423	10,163,400
2022-01-31	23.420	24.110	23.350	24.040	21.238	22,915,000
2022-01-28	23.690	24.040	23.210	23.320	20.602	10,465,300
2022-01-27	23.410	24.480	23.320	24.120	21.309	19,698,900
2022-01-26	22.930	24.200	22.930	23.150	20.452	25,216,500
2022-01-25	21.460	22.860	21.220	22.520	19.895	13,562,200
2022-01-24	21.300	21.630	20.650	21.610	19.091	13,917,800
2022-01-21	21.170	21.840	21.020	21.300	18.817	8,249,200
2022-01-20	20.020	21.680	19.970	21.610	19.091	21,107,700
2022-01-19	19.090	19.940	18.990	19.940	17.616	8,287,000
2022-01-18	19.530	19.600	18.630	18.950	16.741	11,916,400
2022-01-17	19.800	20.040	19.480	19.760	17.457	4,037,000
2022-01-14	19.140	20.080	19.140	19.610	17.324	8,234,700
2022-01-13	19.640	19.880	19.190	19.300	17.050	5,544,700
2022-01-12	19.660	20.140	19.300	19.560	17.280	11,896,100
2022-01-11	19.000	19.560	18.850	19.450	17.183	10,666,400
2022-01-10	18.550	18.710	18.040	18.560	16.397	9,375,900
2022-01-07	18.440	18.890	18.110	18.600	16.432	14,039,400
2022-01-06	18.700	18.820	18.030	18.460	16.308	13,573,900
2022-01-05	19.720	20.050	18.750	18.810	16.618	24,686,600
2022-01-04	20.280	20.350	19.590	19.660	17.238	12,655,000
2022-01-03	20.800	21.380	20.080	20.120	17.642	8,744,700
2021-12-30	20.850	21.050	20.680	20.970	18.387	4,143,500
2021-12-29	20.950	20.990	20.410	20.730	18.177	4,026,400
2021-12-28	21.600	21.630	20.550	20.720	18.168	5,912,000

← NewerPage 20 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.