Banco BTG Pactual S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.670	77.670	75.530	76.750	76.750	14,904,000
2026-10-15	77.400	78.460	76.530	77.130	77.130	14,058,300
2026-10-14	78.700	79.400	77.030	78.080	78.080	15,024,110
2026-10-13	81.080	82.000	79.200	80.560	80.560	17,541,000
2026-10-09	78.540	81.500	78.350	81.500	81.500	15,092,500
2026-10-08	76.630	78.680	76.360	77.470	77.470	18,411,200
2026-10-07	78.760	78.760	76.570	76.640	76.640	25,964,600
2026-10-06	81.260	82.500	76.720	78.620	78.620	27,235,000
2026-10-05	76.000	84.580	75.400	80.890	80.890	61,965,300
2026-10-02	65.450	66.020	63.150	66.020	66.020	14,505,700
2026-10-01	63.890	64.790	63.070	63.720	63.720	12,951,900
2026-09-30	64.000	64.640	63.230	64.100	64.100	10,040,100
2026-09-29	62.130	63.010	61.790	62.850	62.850	11,411,500
2026-09-28	62.100	63.130	61.720	62.250	62.250	9,379,800
2026-09-25	62.600	63.100	61.900	62.700	62.700	6,186,000
2026-09-24	63.830	63.860	62.500	62.700	62.700	9,817,700
2026-09-23	63.580	64.320	63.070	63.650	63.650	11,058,500
2026-09-22	63.100	64.000	62.820	63.950	63.950	11,722,500
2026-09-21	61.700	63.770	61.680	63.500	63.500	13,763,400
2026-09-18	60.620	61.600	60.480	61.400	61.400	9,462,600

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.