Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	32.500	32.500	31.430	31.550	30.251	14,660,500
2025-02-07	32.100	32.500	31.940	32.120	30.797	10,328,400
2025-02-06	31.660	32.310	31.240	32.100	30.778	8,169,400
2025-02-05	31.440	31.820	30.910	31.700	30.394	7,522,400
2025-02-04	31.900	32.100	31.370	31.620	30.318	8,052,500
2025-02-03	32.520	32.660	31.900	32.000	30.682	7,490,300
2025-01-31	32.100	32.990	31.970	32.570	31.229	14,859,200
2025-01-30	31.300	32.180	31.270	32.050	30.730	7,756,800
2025-01-29	31.700	31.700	31.060	31.230	29.944	3,869,900
2025-01-28	31.610	31.620	31.350	31.410	30.116	4,713,400
2025-01-27	30.990	31.670	30.920	31.660	30.356	7,377,900
2025-01-24	30.770	31.140	30.730	30.990	29.714	5,799,300
2025-01-23	30.900	31.350	30.810	30.920	29.646	13,909,000
2025-01-22	30.450	31.120	30.070	30.890	29.618	9,958,100
2025-01-21	30.160	30.620	30.160	30.400	29.148	5,807,000
2025-01-20	29.750	30.470	29.620	30.220	28.975	4,292,100
2025-01-17	30.430	30.430	29.700	30.050	28.812	7,532,300
2025-01-16	30.160	30.250	29.890	30.130	28.889	12,279,600
2025-01-15	28.800	30.520	28.750	30.160	28.918	16,103,900
2025-01-14	28.430	28.680	28.110	28.520	27.345	6,522,400
2025-01-13	28.270	28.710	28.150	28.320	27.154	7,654,400
2025-01-10	28.600	28.750	27.570	27.730	26.588	7,471,800
2025-01-09	27.900	28.660	27.870	28.600	27.422	6,302,600
2025-01-08	27.840	28.130	27.660	27.920	26.770	8,663,100
2025-01-07	28.100	28.730	27.780	28.040	26.885	8,694,000
2025-01-06	27.000	27.550	26.910	27.550	26.415	8,885,500
2025-01-03	27.000	27.340	26.680	26.720	25.619	6,595,900
2025-01-02	27.450	27.480	26.720	27.100	25.842	6,061,600
2024-12-30	27.710	27.850	27.200	27.200	25.937	13,941,600
2024-12-27	28.100	28.180	27.400	27.580	26.299	5,850,500
2024-12-26	27.930	28.080	27.580	27.820	26.528	4,578,900
2024-12-23	28.310	28.640	27.810	27.920	26.623	8,195,800
2024-12-20	28.270	29.310	28.060	28.730	27.396	12,814,100
2024-12-19	27.890	28.780	27.590	28.530	27.205	14,659,800
2024-12-18	29.190	29.220	27.450	27.620	26.048	13,988,000
2024-12-17	28.980	29.510	28.900	29.220	27.557	11,146,800
2024-12-16	30.330	30.360	28.860	28.880	27.237	17,574,800
2024-12-13	30.670	30.800	30.180	30.180	28.463	4,898,200
2024-12-12	31.040	31.200	30.400	30.750	29.000	12,381,400
2024-12-11	30.950	31.990	30.330	31.430	29.641	10,262,200
2024-12-10	30.860	30.990	30.400	30.840	29.085	8,240,800
2024-12-09	30.640	31.090	30.220	30.370	28.642	7,033,300
2024-12-06	31.630	31.760	30.410	30.610	28.868	18,551,200
2024-12-05	31.010	31.520	30.940	31.000	29.236	10,605,100
2024-12-04	30.100	30.740	29.920	30.720	28.972	11,864,800
2024-12-03	30.000	30.640	30.000	30.070	28.359	12,176,400
2024-12-02	30.090	30.470	29.900	30.010	28.302	12,401,700
2024-11-29	30.830	30.940	29.740	30.280	28.557	25,340,100
2024-11-28	31.810	31.840	30.510	30.900	29.142	14,859,900
2024-11-27	33.920	33.940	32.050	32.050	30.226	12,600,100
2024-11-26	33.340	34.070	33.050	33.820	31.895	5,728,700
2024-11-25	33.230	33.450	32.870	33.110	31.226	6,335,200
2024-11-22	33.370	33.550	32.870	33.300	31.405	7,864,800
2024-11-21	33.850	33.950	33.050	33.190	31.301	14,142,300
2024-11-19	34.000	34.300	33.850	34.130	32.188	4,604,900
2024-11-18	33.880	34.490	33.860	34.160	32.216	9,952,300
2024-11-14	33.550	34.310	33.550	34.150	32.207	6,627,800
2024-11-13	33.720	34.080	33.380	33.960	32.027	7,915,300
2024-11-12	33.600	34.290	32.750	33.900	31.971	17,462,200
2024-11-11	32.350	33.640	32.180	33.600	31.688	10,805,900

← NewerPage 8 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.