Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.460	26.700	26.110	26.600	26.600	8,700
2026-10-15	26.530	26.530	25.800	25.890	25.890	9,200
2026-10-14	26.700	26.740	26.100	26.530	26.530	17,200
2026-10-13	27.950	29.300	26.700	26.700	26.700	49,500
2026-10-09	26.560	27.960	26.560	27.950	27.950	29,100
2026-10-08	26.500	26.850	26.010	26.540	26.540	10,500
2026-10-07	27.000	27.000	26.500	26.500	26.500	29,700
2026-10-06	27.990	28.720	26.130	27.000	27.000	41,100
2026-10-05	26.110	28.500	26.110	27.710	27.710	64,500
2026-10-02	25.000	25.200	24.690	24.970	24.970	6,700
2026-10-01	24.500	24.990	23.750	24.770	24.770	9,800
2026-09-30	24.500	24.800	24.210	24.800	24.800	2,800
2026-09-29	23.950	24.270	23.750	24.200	24.200	1,700
2026-09-28	24.030	24.340	23.900	24.320	24.320	3,100
2026-09-25	24.770	24.780	24.100	24.100	24.100	3,600
2026-09-24	24.780	24.990	24.140	24.300	24.300	6,800
2026-09-23	24.270	24.890	24.050	24.420	24.420	2,800
2026-09-22	24.110	24.850	24.110	24.270	24.270	4,700
2026-09-21	23.910	24.290	23.850	24.110	24.110	6,200
2026-09-18	23.660	24.080	23.660	23.750	23.750	3,900
2026-09-17	23.670	23.900	23.630	23.890	23.890	9,900
2026-09-16	23.890	23.900	23.530	23.750	23.750	2,400
2026-09-15	23.890	23.900	23.550	23.550	23.550	5,700
2026-09-14	23.690	23.690	23.410	23.560	23.560	8,200
2026-09-11	23.890	23.900	23.440	23.690	23.690	7,900
2026-09-10	23.800	23.800	23.430	23.800	23.800	6,000
2026-09-09	23.600	23.830	23.430	23.800	23.800	5,300
2026-09-08	23.530	23.860	23.520	23.800	23.800	6,300
2026-09-04	23.570	23.600	23.230	23.470	23.470	8,700
2026-09-03	23.330	23.500	23.130	23.210	23.210	13,000
2026-09-02	22.100	23.680	22.050	23.190	23.190	20,100
2026-09-01	22.180	22.930	22.180	22.700	22.700	15,600
2026-08-31	22.250	22.550	22.050	22.170	22.170	4,400
2026-08-28	22.390	22.400	21.620	22.190	22.190	4,800
2026-08-27	22.050	22.490	21.500	21.990	21.990	20,300
2026-08-26	22.600	22.890	21.740	21.990	21.990	3,400
2026-08-25	21.590	22.990	21.500	22.150	22.150	10,200
2026-08-24	21.210	21.650	21.200	21.600	21.600	5,300
2026-08-21	21.020	21.650	20.780	21.200	21.200	19,900
2026-08-20	21.000	21.310	20.780	20.980	20.980	6,600
2026-08-19	21.410	21.590	21.010	21.320	21.320	19,100
2026-08-18	20.990	21.490	20.700	21.200	21.200	14,800
2026-08-17	21.040	21.050	20.570	20.790	20.790	4,300
2026-08-14	20.510	21.040	20.440	21.040	21.040	15,500
2026-08-13	20.750	21.230	20.620	20.670	20.670	12,700
2026-08-12	20.990	21.170	20.500	20.560	20.560	19,300
2026-08-11	22.190	22.190	20.520	20.800	20.800	30,800
2026-08-10	22.280	22.280	21.850	22.140	21.881	23,400
2026-08-07	22.740	22.740	22.040	22.200	21.941	8,800
2026-08-06	23.220	23.220	21.520	22.310	22.050	12,800
2026-08-05	23.050	23.410	22.550	23.280	23.009	9,000
2026-08-04	22.990	23.250	22.570	23.150	22.880	9,900
2026-08-03	22.000	23.060	21.940	22.990	22.722	15,500
2026-07-31	22.150	22.150	22.150	22.150	21.892	0
2026-07-30	21.520	22.500	21.520	22.150	21.892	5,900
2026-07-29	21.820	22.060	21.500	22.000	21.743	7,200
2026-07-28	21.300	22.410	21.220	21.950	21.694	58,300
2026-07-27	23.000	23.000	21.210	21.210	20.963	57,700
2026-07-24	22.600	22.630	21.900	21.900	21.645	15,300
2026-07-23	22.510	22.750	22.300	22.500	22.238	10,900

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2589 BRL
2025-12-29	0.0495 BRL
2025-12-18	0.1650 BRL
2025-08-08	0.2013 BRL
2025-01-03	0.0495 BRL
2024-12-19	0.1011 BRL
2024-07-03	0.1356 BRL
2024-01-03	0.0494 BRL
2023-12-04	0.0770 BRL
2023-08-04	0.1338 BRL
2023-01-04	0.0492 BRL
2022-12-16	0.0654 BRL
2022-08-04	0.1044 BRL
2022-01-05	0.0491 BRL
2021-12-20	0.0226 BRL
2021-08-05	0.0566 BRL
2021-01-06	0.2076 BRL
2020-07-22	0.1965 BRL
2020-01-06	0.2068 BRL
2019-08-08	0.2383 BRL
2019-01-07	0.2309 BRL

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