Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	61.080	62.140	60.680	61.700	60.811	11,595,100
2026-01-26	59.480	60.630	58.890	60.230	59.362	11,168,400
2026-01-23	58.340	60.260	58.320	59.090	58.239	11,815,900
2026-01-22	57.990	60.140	57.640	58.310	57.470	16,209,600
2026-01-21	55.850	57.990	55.470	57.730	56.898	11,414,100
2026-01-20	54.970	55.360	54.080	55.100	54.306	5,683,800
2026-01-19	54.250	54.920	54.250	54.820	54.030	2,129,900
2026-01-16	55.080	55.270	54.000	54.400	53.616	5,636,300
2026-01-15	54.850	55.220	54.260	55.080	54.287	7,038,100
2026-01-14	53.740	54.680	53.250	54.500	53.715	7,456,700
2026-01-13	53.690	54.310	52.770	53.390	52.621	7,179,100
2026-01-12	54.400	54.560	53.760	54.070	53.291	4,598,600
2026-01-09	54.400	55.690	54.290	54.720	53.932	5,274,500
2026-01-08	53.070	54.490	53.000	54.400	53.616	6,647,300
2026-01-07	53.910	54.250	52.530	53.250	52.483	4,471,400
2026-01-06	53.980	54.970	53.980	54.310	53.528	4,560,900
2026-01-05	52.230	54.260	52.000	53.600	52.828	5,441,900
2026-01-02	53.170	53.420	52.120	52.190	51.438	3,901,500
2025-12-30	52.550	53.170	52.530	52.580	51.823	4,172,300
2025-12-29	52.400	52.630	51.770	52.440	51.685	4,830,000
2025-12-26	52.450	52.850	52.030	52.450	51.548	2,571,800
2025-12-23	51.710	53.200	51.710	52.860	51.951	3,988,600
2025-12-22	52.020	52.370	51.180	51.560	50.673	4,724,200
2025-12-19	52.240	53.220	51.870	52.260	51.361	7,955,000
2025-12-18	51.750	53.040	51.440	52.760	51.853	9,506,600
2025-12-17	53.010	53.190	50.990	51.750	50.374	14,692,300
2025-12-16	55.600	55.600	53.510	53.510	52.087	10,155,500
2025-12-15	55.800	57.000	55.690	56.460	54.958	6,660,700
2025-12-12	54.770	56.000	54.690	55.290	53.820	7,252,300
2025-12-11	53.430	55.230	53.200	54.780	53.323	9,599,300
2025-12-10	52.280	53.580	52.210	53.430	52.009	10,755,900
2025-12-09	52.530	52.690	51.220	52.200	50.812	15,113,500
2025-12-08	53.180	53.240	51.660	52.940	51.532	10,922,400
2025-12-05	56.870	56.980	52.200	52.420	51.026	15,402,400
2025-12-04	56.660	57.310	56.210	56.920	55.406	10,489,900
2025-12-03	55.390	56.140	55.070	56.080	54.589	8,799,600
2025-12-02	54.000	55.180	53.880	55.180	53.712	5,700,500
2025-12-01	54.050	54.260	53.420	53.670	52.243	3,445,200
2025-11-28	53.010	54.280	53.010	54.000	52.564	6,504,800
2025-11-27	52.560	53.080	52.440	52.660	51.259	2,457,800
2025-11-26	52.050	52.880	51.650	52.670	51.269	7,409,000
2025-11-25	51.300	51.950	50.560	51.770	50.393	5,878,200
2025-11-24	51.300	51.670	50.850	51.190	49.829	9,202,500
2025-11-21	51.600	51.880	50.600	51.210	49.848	7,939,700
2025-11-19	52.060	52.260	51.590	52.120	50.734	7,483,600
2025-11-18	52.320	52.920	52.210	52.390	50.997	6,671,900
2025-11-17	53.610	53.640	52.640	52.980	51.571	14,274,000
2025-11-14	53.920	54.140	53.000	53.390	51.970	10,473,800
2025-11-13	53.550	54.700	53.410	54.000	52.564	17,188,900
2025-11-12	52.450	53.800	52.130	53.670	52.243	14,058,900
2025-11-11	52.620	53.680	51.410	52.400	51.006	18,905,300
2025-11-10	50.930	52.060	50.790	51.210	49.848	10,668,100
2025-11-07	50.000	50.590	49.900	50.590	49.245	6,100,800
2025-11-06	50.250	50.970	50.030	50.220	48.884	5,821,100
2025-11-05	49.040	50.550	48.970	50.390	49.050	9,600,800
2025-11-04	48.390	49.100	48.170	49.040	47.736	6,048,900
2025-11-03	49.400	49.400	48.260	48.500	47.210	5,588,700
2025-10-31	49.500	49.720	48.770	48.820	47.522	7,662,800
2025-10-30	49.080	50.100	48.830	49.120	47.814	12,866,200
2025-10-29	48.150	49.580	48.150	49.560	48.242	11,214,000

← NewerPage 4 of 5 · 247 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.