Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	39.020	39.780	38.880	39.210	37.595	4,681,300
2025-08-04	39.570	39.660	38.920	39.170	37.557	3,932,900
2025-08-01	39.950	40.080	38.910	39.070	37.461	4,618,300
2025-07-31	39.320	39.500	38.220	39.130	37.518	5,961,700
2025-07-30	38.590	39.500	38.180	39.120	37.509	17,070,700
2025-07-29	38.800	38.980	38.440	38.720	37.125	8,888,000
2025-07-28	39.360	39.460	38.090	38.490	36.905	9,459,000
2025-07-25	39.460	39.780	39.010	39.360	37.739	4,980,000
2025-07-24	39.820	40.150	39.430	39.460	37.835	4,727,100
2025-07-23	39.700	40.390	39.390	40.390	38.726	6,641,600
2025-07-22	40.000	40.550	39.330	39.680	38.046	6,280,800
2025-07-21	40.100	40.600	39.380	39.800	38.161	7,863,800
2025-07-18	41.350	42.100	39.890	40.330	38.669	13,833,800
2025-07-17	40.700	41.920	40.390	41.710	39.992	6,837,400
2025-07-16	40.330	41.180	40.120	41.050	39.359	16,498,800
2025-07-15	40.900	41.150	40.130	40.230	38.573	7,307,500
2025-07-14	40.860	40.980	40.410	40.600	38.928	4,004,400
2025-07-11	40.690	41.050	40.210	40.830	39.148	7,406,300
2025-07-10	40.570	40.960	39.900	40.800	39.120	14,172,500
2025-07-09	40.670	41.180	40.650	41.160	39.465	21,627,200
2025-07-08	41.500	41.670	40.570	41.000	39.311	13,216,400
2025-07-07	42.290	42.290	41.750	41.990	40.261	4,649,100
2025-07-04	42.100	42.720	41.820	42.440	40.692	2,710,000
2025-07-03	41.500	42.690	41.450	42.300	40.558	5,225,300
2025-07-02	43.130	43.130	41.290	41.540	39.829	10,367,900
2025-07-01	42.280	42.870	42.040	42.870	41.104	4,238,200
2025-06-30	41.570	42.570	41.340	42.250	40.510	8,334,500
2025-06-27	41.810	42.200	41.490	41.690	39.973	4,379,300
2025-06-26	42.390	42.390	41.780	42.160	40.424	5,527,300
2025-06-25	42.000	42.260	41.710	42.150	40.414	12,470,200
2025-06-24	41.690	42.710	41.530	42.450	40.702	8,191,600
2025-06-23	41.830	41.850	40.770	41.550	39.839	8,456,300
2025-06-20	41.320	41.820	41.240	41.820	40.098	6,190,600
2025-06-18	41.690	42.110	41.260	41.800	40.078	6,693,300
2025-06-17	41.710	41.830	41.430	41.710	39.992	4,150,000
2025-06-16	40.780	41.750	40.680	41.400	39.695	4,994,100
2025-06-13	41.000	41.040	40.510	40.510	38.841	6,730,800
2025-06-12	40.000	41.250	39.780	41.210	39.513	6,015,200
2025-06-11	39.540	40.740	39.500	40.180	38.525	8,325,800
2025-06-10	40.000	40.610	39.710	39.710	38.074	4,586,000
2025-06-09	39.730	40.050	39.400	39.800	38.161	7,978,900
2025-06-06	40.450	40.530	39.730	40.000	38.352	3,675,900
2025-06-05	40.450	40.760	39.910	40.200	38.544	7,688,900
2025-06-04	40.600	40.900	40.280	40.410	38.746	8,068,100
2025-06-03	39.350	40.770	39.350	40.550	38.880	5,752,100
2025-06-02	39.950	40.560	39.420	39.740	38.103	8,711,000
2025-05-30	40.990	40.990	39.500	39.550	37.921	12,965,900
2025-05-29	41.000	41.360	40.150	40.610	38.937	3,989,500
2025-05-28	41.010	41.300	40.700	41.290	39.589	5,319,300
2025-05-27	40.960	41.270	40.500	41.050	39.359	9,944,800
2025-05-26	39.700	40.200	39.610	39.950	38.305	2,309,500
2025-05-23	38.060	39.700	38.060	39.690	38.055	7,504,500
2025-05-22	39.600	40.440	39.310	39.620	37.988	6,092,600
2025-05-21	39.700	40.000	39.180	39.540	37.911	6,493,500
2025-05-20	40.770	40.770	39.510	40.020	38.372	5,509,300
2025-05-19	39.750	40.800	39.690	40.500	38.832	6,551,900
2025-05-16	40.500	40.500	39.550	39.940	38.295	6,980,500
2025-05-15	40.300	40.840	40.040	40.510	38.841	7,344,300
2025-05-14	40.480	40.990	40.140	40.400	38.736	8,310,400
2025-05-13	39.660	41.060	39.520	40.550	38.880	10,157,700

← NewerPage 6 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.