Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	47.760	48.110	47.530	47.950	46.675	4,268,400
2025-10-27	48.400	48.410	47.680	47.760	46.490	5,240,600
2025-10-24	47.650	48.130	47.430	47.650	46.383	4,187,800
2025-10-23	47.400	47.700	46.960	47.280	46.023	6,050,900
2025-10-22	47.350	47.630	46.990	47.300	46.042	6,351,400
2025-10-21	46.400	47.300	46.140	46.880	45.633	5,120,200
2025-10-20	46.680	46.990	46.220	46.680	45.439	5,951,900
2025-10-17	45.540	46.440	45.120	46.380	45.147	7,795,300
2025-10-16	47.010	47.460	45.640	45.770	44.553	13,862,700
2025-10-15	46.030	48.360	45.840	47.430	46.169	24,915,000
2025-10-14	47.230	47.260	46.000	46.400	45.166	10,120,900
2025-10-13	47.740	47.740	47.230	47.310	46.052	3,143,100
2025-10-10	47.660	48.020	46.670	47.140	45.886	8,014,700
2025-10-09	47.850	48.270	47.320	47.410	46.149	6,340,900
2025-10-08	46.140	47.640	46.140	47.440	46.178	9,710,500
2025-10-07	47.320	47.540	45.670	46.040	44.816	16,249,000
2025-10-06	47.910	47.980	46.880	47.630	46.363	4,015,200
2025-10-03	47.140	47.930	47.060	47.800	46.529	4,618,000
2025-10-02	47.800	48.030	46.820	47.240	45.984	4,768,900
2025-10-01	48.890	49.110	47.540	47.820	46.548	6,326,700
2025-09-30	49.200	49.500	48.180	48.260	46.977	7,678,700
2025-09-29	48.150	49.100	47.730	48.850	47.551	6,690,500
2025-09-26	47.640	48.140	47.450	48.040	46.762	3,814,800
2025-09-25	47.900	48.020	47.310	47.350	46.091	5,263,200
2025-09-24	47.780	47.950	47.390	47.830	46.558	7,463,600
2025-09-23	47.150	47.900	47.070	47.810	46.538	4,461,500
2025-09-22	47.560	47.660	46.800	47.150	45.896	4,744,300
2025-09-19	46.990	47.900	46.820	47.490	46.227	9,928,000
2025-09-18	46.740	46.980	46.480	46.750	45.507	5,922,200
2025-09-17	45.950	47.300	45.950	46.700	45.458	8,736,400
2025-09-16	46.220	46.220	45.800	46.040	44.816	6,169,000
2025-09-15	45.800	46.590	45.730	45.870	44.650	6,509,400
2025-09-12	45.820	46.300	45.550	45.550	44.339	6,734,700
2025-09-11	45.910	47.090	45.850	46.370	45.137	7,180,900
2025-09-10	45.490	46.580	45.460	45.610	44.397	15,471,400
2025-09-09	45.350	45.630	45.030	45.560	44.348	5,057,000
2025-09-08	46.490	46.490	45.330	45.470	44.261	8,082,400
2025-09-05	46.000	46.820	45.660	46.270	45.039	6,882,000
2025-09-04	44.460	45.720	44.220	45.400	44.193	6,909,800
2025-09-03	44.320	44.530	43.890	44.300	43.122	7,430,000
2025-09-02	43.880	44.530	43.650	44.500	43.317	7,235,200
2025-09-01	44.960	45.450	44.140	44.420	43.239	2,485,800
2025-08-29	44.690	45.330	44.370	44.860	43.667	10,425,500
2025-08-28	44.300	45.420	44.100	44.500	43.317	8,611,700
2025-08-27	43.000	44.030	42.820	44.030	42.859	5,632,600
2025-08-26	43.250	43.250	42.670	43.050	41.905	4,472,800
2025-08-25	43.480	43.730	42.990	43.250	42.100	4,902,900
2025-08-22	42.750	43.490	42.520	43.300	42.148	19,733,400
2025-08-21	43.050	43.050	42.510	42.610	41.477	7,563,000
2025-08-20	43.310	43.440	42.730	43.020	41.876	5,873,700
2025-08-19	44.650	44.700	43.140	43.500	42.343	7,315,500
2025-08-18	44.220	45.640	44.220	45.070	43.871	8,717,900
2025-08-15	44.990	44.990	44.010	44.450	43.268	7,071,800
2025-08-14	43.990	45.310	43.820	44.510	43.326	7,705,600
2025-08-13	45.000	45.140	44.060	44.300	43.122	15,450,400
2025-08-12	42.280	45.490	42.020	45.270	44.066	40,024,200
2025-08-11	40.210	40.750	39.880	40.020	38.956	5,105,400
2025-08-08	40.600	41.340	40.280	40.760	39.676	11,263,900
2025-08-07	40.300	40.800	39.780	40.290	38.631	5,940,600
2025-08-06	39.600	40.350	39.230	39.820	38.180	13,498,200

← NewerPage 5 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.