Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	21.500	21.880	21.250	21.480	18.834	2,918,600
2021-12-23	21.950	22.000	21.380	21.460	18.817	3,637,300
2021-12-22	21.360	21.850	21.280	21.780	19.097	5,068,600
2021-12-21	21.900	21.990	21.180	21.410	18.773	4,451,700
2021-12-20	22.150	22.280	21.600	21.690	19.018	7,176,400
2021-12-17	22.230	22.850	21.810	22.660	19.809	8,393,600
2021-12-16	22.720	23.230	22.160	22.250	19.451	8,070,300
2021-12-15	21.870	22.460	21.270	22.440	19.617	8,008,900
2021-12-14	23.120	23.120	21.710	21.830	19.084	13,578,400
2021-12-13	22.730	23.590	22.460	22.830	19.958	11,928,900
2021-12-10	21.710	22.950	21.510	22.670	19.818	16,080,900
2021-12-09	21.560	22.010	21.260	21.370	18.682	11,643,000
2021-12-08	21.160	21.790	20.900	21.710	18.979	10,369,500
2021-12-07	21.650	21.840	21.170	21.220	18.551	9,700,600
2021-12-06	21.390	21.600	20.840	21.280	18.603	6,198,000
2021-12-03	21.130	22.480	21.030	21.100	18.446	8,098,900
2021-12-02	21.310	21.640	20.720	20.890	18.262	10,521,000
2021-12-01	21.170	22.090	20.630	20.760	18.148	11,236,000
2021-11-30	21.030	21.610	19.900	20.660	18.061	16,042,700
2021-11-29	21.180	21.700	20.880	21.540	18.830	8,036,000
2021-11-26	20.860	21.180	20.410	20.820	18.201	8,828,400
2021-11-25	20.550	22.040	20.530	21.840	19.093	9,500,400
2021-11-24	20.210	20.850	20.020	20.600	18.009	11,205,300
2021-11-23	19.950	20.270	19.500	20.100	17.571	15,653,600
2021-11-22	20.990	21.030	19.750	19.920	17.414	10,868,100
2021-11-19	20.770	21.680	20.590	20.920	18.288	10,170,600
2021-11-18	21.100	21.680	20.780	20.880	18.253	9,165,800
2021-11-17	22.300	22.350	20.640	20.870	18.245	20,716,900
2021-11-16	22.990	23.180	21.770	21.870	19.119	11,511,700
2021-11-12	23.700	24.340	22.690	22.780	19.914	11,309,000
2021-11-11	24.070	24.770	23.790	23.840	20.841	10,881,300
2021-11-10	23.000	24.150	22.810	23.750	20.762	13,379,000
2021-11-09	24.050	24.780	22.610	22.690	19.836	18,410,400
2021-11-08	24.180	24.250	23.430	23.820	20.823	5,413,000
2021-11-05	23.800	24.630	23.600	24.440	21.365	8,981,500
2021-11-04	23.750	23.960	23.080	23.390	20.448	8,885,700
2021-11-03	23.440	24.330	23.210	23.820	20.823	12,498,700
2021-11-01	23.140	23.900	23.040	23.590	20.622	13,071,500
2021-10-29	22.840	23.230	22.460	22.650	19.801	12,304,500
2021-10-28	22.510	23.360	22.510	22.730	19.871	9,234,500
2021-10-27	22.790	23.460	22.480	22.800	19.932	8,549,000
2021-10-26	22.920	23.160	22.280	22.480	19.652	13,064,600
2021-10-25	23.010	23.820	23.000	23.360	20.421	17,497,000
2021-10-22	23.590	23.590	21.480	22.930	20.045	36,861,700
2021-10-21	24.010	24.390	23.170	23.230	20.308	29,438,600
2021-10-20	24.410	25.120	23.880	24.790	21.671	12,715,600

← NewerPage 21 of 21 · 1,246 trading days

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.