Banco BTG Pactual S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	32.350	32.720	32.020	32.500	30.650	5,564,100
2024-11-07	32.960	33.740	32.750	33.070	31.188	4,538,100
2024-11-06	32.380	33.440	32.160	33.280	31.386	8,501,600
2024-11-05	33.150	33.190	32.530	33.170	31.282	3,804,700
2024-11-04	32.010	33.150	31.950	33.100	31.216	9,841,300
2024-11-01	32.580	32.580	31.630	31.690	29.887	7,950,000
2024-10-31	32.570	32.860	32.280	32.520	30.669	6,802,600
2024-10-30	33.040	33.040	32.580	32.650	30.792	3,195,000
2024-10-29	33.360	33.490	32.800	32.960	31.084	6,972,300
2024-10-28	32.860	33.420	32.700	33.280	31.386	7,939,300
2024-10-25	32.500	32.670	32.380	32.570	30.717	3,936,300
2024-10-24	32.150	32.770	32.020	32.610	30.754	4,792,200
2024-10-23	32.200	32.360	31.820	32.270	30.434	7,670,900
2024-10-22	32.380	32.730	32.200	32.330	30.490	4,907,500
2024-10-21	33.180	33.180	32.540	32.750	30.886	6,460,200
2024-10-18	33.490	33.490	32.580	33.130	31.245	11,641,100
2024-10-17	32.890	33.370	32.560	33.190	31.301	10,156,300
2024-10-16	32.890	33.410	32.850	33.220	31.330	8,242,000
2024-10-15	32.800	33.350	32.730	33.100	31.216	7,046,200
2024-10-14	32.210	32.760	31.920	32.620	30.764	5,747,200
2024-10-11	32.060	32.360	31.670	32.150	30.320	3,156,800
2024-10-10	32.300	32.360	31.870	31.990	30.170	9,591,000
2024-10-09	32.200	32.580	32.060	32.420	30.575	5,255,200
2024-10-08	32.490	32.740	32.310	32.610	30.754	6,160,600
2024-10-07	32.680	32.810	32.070	32.380	30.537	3,018,900
2024-10-04	32.050	32.720	32.000	32.500	30.650	6,065,900
2024-10-03	32.030	32.420	31.610	32.290	30.452	8,663,800
2024-10-02	33.470	34.040	32.450	32.450	30.603	13,286,500
2024-10-01	33.450	33.500	32.550	32.910	31.037	6,750,200
2024-09-30	34.000	34.370	33.270	33.270	31.377	12,562,100
2024-09-27	32.730	34.470	32.730	34.100	32.159	23,095,500
2024-09-26	32.960	33.500	32.680	33.170	31.282	11,265,400
2024-09-25	32.580	32.920	32.380	32.850	30.981	12,277,000
2024-09-24	32.970	33.160	32.380	32.700	30.839	8,089,000
2024-09-23	33.330	33.490	32.390	32.790	30.924	10,884,000
2024-09-20	34.550	34.760	33.330	33.330	31.433	16,468,100
2024-09-19	35.400	35.450	34.700	34.710	32.735	6,572,700
2024-09-18	34.850	35.900	34.850	35.210	33.206	7,930,900
2024-09-17	35.270	35.310	34.850	35.260	33.253	6,160,000
2024-09-16	34.930	35.330	34.740	35.290	33.282	6,995,500
2024-09-13	34.030	34.900	33.950	34.900	32.914	5,984,300
2024-09-12	34.510	34.510	33.950	34.060	32.122	4,928,600
2024-09-11	35.210	35.410	34.420	34.610	32.640	6,304,400
2024-09-10	35.400	35.470	34.990	35.300	33.291	4,800,300
2024-09-09	35.010	35.650	34.820	35.590	33.565	6,448,000
2024-09-06	35.250	35.640	34.870	34.990	32.999	3,472,300
2024-09-05	35.460	35.720	35.070	35.580	33.555	4,105,900
2024-09-04	35.220	36.210	35.170	35.480	33.461	6,260,900
2024-09-03	35.290	35.580	35.140	35.400	33.385	6,531,300
2024-09-02	35.650	35.720	34.960	35.300	33.291	3,523,700
2024-08-30	35.460	35.760	35.180	35.560	33.536	15,559,500
2024-08-29	36.100	36.240	35.470	35.560	33.536	7,757,400
2024-08-28	35.950	36.420	35.540	36.360	34.291	5,749,400
2024-08-27	36.200	36.340	36.020	36.030	33.980	4,342,000
2024-08-26	36.450	36.580	36.050	36.290	34.225	7,135,500
2024-08-23	36.350	36.730	36.050	36.350	34.281	4,693,500
2024-08-22	36.600	36.770	36.020	36.110	34.055	6,235,700
2024-08-21	36.540	36.840	36.370	36.750	34.659	5,137,900
2024-08-20	36.370	36.700	36.220	36.450	34.376	7,479,100
2024-08-19	36.370	36.580	35.720	36.310	34.244	8,093,500

← NewerPage 9 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.