Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.880	61.390	60.400	60.510	59.638	2,601,900
2026-04-24	61.240	61.240	60.150	60.880	60.003	4,296,900
2026-04-23	62.190	62.190	60.500	60.960	60.082	5,330,800
2026-04-22	63.700	63.780	61.610	62.030	61.136	6,396,500
2026-04-20	63.490	64.400	63.240	64.130	63.206	4,243,100
2026-04-17	65.000	65.500	63.600	63.600	62.684	8,357,200
2026-04-16	64.330	64.600	63.390	64.340	63.413	5,036,900
2026-04-15	63.300	64.330	62.720	64.330	63.403	7,588,000
2026-04-14	63.920	64.300	62.810	63.250	62.339	8,523,900
2026-04-13	62.630	63.860	62.270	63.800	62.881	10,530,300
2026-04-10	63.030	63.680	62.250	62.780	61.876	7,803,800
2026-04-09	62.040	63.600	61.880	63.050	62.142	11,089,100
2026-04-08	61.550	62.620	61.080	62.120	61.225	18,658,200
2026-04-07	57.590	58.390	56.580	58.210	57.371	4,506,400
2026-04-06	57.500	58.210	57.100	57.710	56.879	4,491,900
2026-04-02	55.530	57.760	55.350	57.270	56.445	6,127,500
2026-04-01	56.660	58.760	56.630	57.600	56.770	9,892,000
2026-03-31	54.540	56.600	54.430	56.290	55.479	12,745,600
2026-03-30	54.440	54.600	52.860	53.400	52.631	10,362,400
2026-03-27	54.770	54.780	53.130	53.530	52.759	14,128,200
2026-03-26	55.540	56.500	54.800	55.200	54.405	5,861,800
2026-03-25	56.770	57.890	56.290	56.680	55.863	10,106,000
2026-03-24	54.850	55.740	53.920	55.630	54.829	6,165,400
2026-03-23	54.200	56.450	54.200	55.230	54.434	12,812,700
2026-03-20	54.420	54.580	51.820	52.740	51.980	18,114,700
2026-03-19	54.060	55.600	53.500	55.110	54.316	11,706,900
2026-03-18	55.660	56.780	55.400	55.420	54.622	10,772,900
2026-03-17	55.730	57.300	55.550	56.100	55.292	7,097,900
2026-03-16	56.240	56.730	55.420	55.900	55.095	4,283,300
2026-03-13	56.500	56.850	54.740	55.110	54.316	7,846,700
2026-03-12	57.000	57.500	55.640	56.100	55.292	11,722,700
2026-03-11	57.730	59.050	57.330	58.220	57.381	4,985,700
2026-03-10	57.300	59.920	56.750	57.920	57.086	10,675,500
2026-03-09	55.200	57.110	54.910	56.700	55.883	12,474,600
2026-03-06	57.090	57.370	55.530	56.000	55.193	9,962,200
2026-03-05	59.500	59.960	57.000	57.150	56.327	12,883,000
2026-03-04	58.570	60.680	58.570	59.890	59.027	12,691,800
2026-03-03	58.470	59.000	55.910	57.510	56.681	21,363,700
2026-03-02	60.570	61.690	59.270	61.090	60.210	7,548,900
2026-02-27	61.890	62.250	60.800	61.260	60.377	10,421,600
2026-02-26	61.950	62.640	61.250	62.040	61.146	11,718,500
2026-02-25	61.500	61.840	60.500	61.800	60.910	8,997,900
2026-02-24	60.990	61.260	60.030	61.150	60.269	8,188,300
2026-02-23	62.190	62.340	60.370	60.610	59.737	6,658,000
2026-02-20	60.990	62.420	60.870	62.180	61.284	5,465,400
2026-02-19	60.390	61.850	60.390	61.850	60.959	7,157,700
2026-02-18	60.200	61.150	59.600	60.320	59.451	7,790,400
2026-02-13	58.130	59.590	57.360	59.590	58.732	13,019,500
2026-02-12	58.890	59.460	58.260	58.500	57.657	10,400,400
2026-02-11	59.190	60.080	58.700	59.210	58.357	15,363,700
2026-02-10	60.180	61.120	58.130	58.940	58.091	11,375,400
2026-02-09	59.860	60.270	58.540	60.200	59.333	19,528,000
2026-02-06	59.050	60.740	59.020	60.270	59.402	8,950,000
2026-02-05	58.600	59.470	58.080	58.980	58.130	15,395,500
2026-02-04	60.750	60.930	57.610	58.200	57.362	14,129,300
2026-02-03	62.140	62.990	60.960	61.220	60.338	11,319,800
2026-02-02	60.830	61.490	60.220	61.120	60.239	11,794,800
2026-01-30	61.000	61.130	59.360	59.950	59.086	7,466,500
2026-01-29	62.750	62.750	59.870	60.970	60.092	20,184,000
2026-01-28	62.090	62.790	61.070	62.220	61.324	7,986,400

← NewerPage 3 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.