Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	40.460	41.050	39.300	39.750	38.113	12,741,200
2025-05-09	39.900	41.000	39.840	40.810	39.129	14,974,100
2025-05-08	38.220	40.590	38.220	40.090	38.439	19,387,200
2025-05-07	37.690	37.840	37.410	37.800	36.243	4,657,900
2025-05-06	37.520	37.520	37.180	37.360	35.821	4,624,200
2025-05-05	37.920	38.080	37.340	37.470	35.927	5,567,500
2025-05-02	37.650	38.230	37.560	37.750	36.195	8,443,000
2025-04-30	37.310	38.340	37.180	38.110	36.540	9,105,400
2025-04-29	37.120	37.460	36.970	37.400	35.860	8,055,700
2025-04-28	36.880	37.310	36.560	37.120	35.591	7,502,500
2025-04-25	36.100	36.750	35.960	36.600	35.093	8,555,400
2025-04-24	36.080	36.470	35.580	36.100	34.613	7,774,800
2025-04-23	35.350	35.950	35.310	35.720	34.249	6,784,300
2025-04-22	34.310	35.260	34.310	34.950	33.510	5,247,900
2025-04-17	34.250	34.730	33.830	34.730	33.300	6,110,000
2025-04-16	34.110	34.380	33.710	34.030	32.628	5,708,900
2025-04-15	34.370	34.600	34.070	34.300	32.887	4,435,700
2025-04-14	33.740	34.500	33.620	34.380	32.964	6,055,800
2025-04-11	33.760	33.840	33.310	33.570	32.187	8,776,800
2025-04-10	33.710	33.710	32.990	33.580	32.197	8,755,800
2025-04-09	33.400	34.820	32.550	34.030	32.628	14,262,400
2025-04-08	33.650	34.400	33.390	33.600	32.216	14,001,200
2025-04-07	32.610	34.450	32.270	33.650	32.264	10,317,700
2025-04-04	34.480	34.480	32.780	33.020	31.660	7,358,600
2025-04-03	34.460	35.360	34.110	34.810	33.376	7,359,000
2025-04-02	34.160	34.580	33.790	34.360	32.945	3,920,300
2025-04-01	33.900	34.140	33.530	34.130	32.724	12,950,200
2025-03-31	34.200	34.200	33.550	33.700	32.312	19,678,400
2025-03-28	34.700	35.470	34.520	34.900	33.463	7,313,800
2025-03-27	35.420	35.500	34.620	34.920	33.482	10,046,100
2025-03-26	35.800	35.800	35.020	35.320	33.865	5,115,000
2025-03-25	35.230	35.690	35.220	35.460	33.999	6,208,300
2025-03-24	36.130	36.160	35.140	35.220	33.769	6,618,700
2025-03-21	35.400	36.080	35.300	35.800	34.325	13,364,500
2025-03-20	35.780	36.100	35.330	35.570	34.105	6,626,800
2025-03-19	35.570	36.200	35.490	35.820	34.345	11,984,200
2025-03-18	34.750	35.660	34.750	35.570	34.105	10,512,700
2025-03-17	34.040	35.080	33.860	34.900	33.463	8,721,200
2025-03-14	33.500	34.420	33.330	33.940	32.542	10,124,600
2025-03-13	32.410	33.500	32.110	33.380	32.005	11,654,800
2025-03-12	32.100	32.460	31.990	32.330	30.998	8,835,100
2025-03-11	31.960	32.450	31.450	31.930	30.615	7,062,000
2025-03-10	31.800	32.150	31.570	31.880	30.567	6,403,700
2025-03-07	31.210	32.650	30.940	32.080	30.759	7,194,400
2025-03-06	31.940	32.040	31.370	31.450	30.155	10,279,800
2025-03-05	31.350	32.030	31.050	31.940	30.624	10,101,800
2025-02-28	32.010	32.230	31.500	31.580	30.279	13,479,100
2025-02-27	32.430	32.660	32.040	32.040	30.720	11,958,400
2025-02-26	32.800	32.830	32.200	32.390	31.056	11,152,700
2025-02-25	32.750	32.990	32.380	32.430	31.094	10,105,900
2025-02-24	33.400	33.400	32.420	32.640	31.296	8,091,400
2025-02-21	33.300	33.450	32.910	33.310	31.938	11,963,400
2025-02-20	33.080	33.450	32.570	33.300	31.928	8,618,600
2025-02-19	33.160	33.340	32.740	32.880	31.526	7,959,200
2025-02-18	33.500	33.720	33.150	33.520	32.139	6,240,400
2025-02-17	33.040	33.750	33.040	33.420	32.044	5,263,900
2025-02-14	31.990	33.240	31.840	33.040	31.679	11,688,000
2025-02-13	31.520	31.860	31.250	31.610	30.308	6,320,100
2025-02-12	31.760	32.200	31.510	31.710	30.404	13,749,500
2025-02-11	31.550	32.780	31.520	32.320	30.989	11,255,300

← NewerPage 7 of 21 · 1,247 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.