Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	16.990	17.040	16.750	16.910	16.259	8,400
2024-08-15	16.810	16.980	16.760	16.980	16.327	5,400
2024-08-14	16.570	16.880	16.410	16.410	15.778	15,700
2024-08-13	16.880	16.970	16.790	16.970	16.317	6,100
2024-08-12	16.850	17.050	16.620	16.660	16.019	6,800
2024-08-09	16.640	16.990	16.430	16.550	15.913	8,200
2024-08-08	15.940	16.650	15.880	16.650	16.009	6,000
2024-08-07	15.610	16.280	15.540	15.940	15.327	11,900
2024-08-06	15.530	15.980	15.390	15.390	14.798	2,200
2024-08-05	15.470	15.470	14.800	15.270	14.682	7,200
2024-08-02	16.050	16.090	15.880	15.880	15.269	3,800
2024-08-01	15.850	16.180	15.660	15.700	15.096	7,300
2024-07-31	15.600	15.610	15.470	15.530	14.932	600
2024-07-30	15.300	15.450	15.010	15.410	14.817	1,300
2024-07-29	15.700	15.700	15.450	15.500	14.904	4,900
2024-07-26	15.720	15.730	15.610	15.700	15.096	1,600
2024-07-25	15.320	15.560	15.320	15.560	14.961	500
2024-07-24	15.520	15.720	15.520	15.720	15.115	2,400
2024-07-23	15.600	15.710	15.420	15.530	14.932	4,700
2024-07-22	15.500	15.590	15.000	15.590	14.990	6,300
2024-07-19	15.690	15.690	15.470	15.500	14.904	400
2024-07-18	15.560	15.560	15.170	15.290	14.702	3,700
2024-07-17	15.690	15.700	15.510	15.620	15.019	2,700
2024-07-16	15.660	15.700	15.540	15.690	15.086	2,000
2024-07-15	15.560	15.630	15.490	15.630	15.028	500
2024-07-12	15.300	15.860	15.300	15.560	14.961	4,600
2024-07-11	15.610	15.610	15.100	15.100	14.519	3,400
2024-07-10	15.560	15.610	15.390	15.390	14.798	3,400
2024-07-09	15.580	15.650	15.500	15.500	14.904	6,200
2024-07-08	15.530	16.060	15.400	15.790	15.182	6,300
2024-07-05	15.570	15.700	15.550	15.700	15.096	4,600
2024-07-04	15.940	15.940	15.510	15.730	15.125	10,900
2024-07-03	15.890	16.010	15.550	16.010	15.394	6,100
2024-07-02	15.150	15.460	15.100	15.280	14.562	1,100
2024-07-01	15.570	15.600	15.280	15.330	14.609	6,500
2024-06-28	16.220	16.220	15.010	15.550	14.819	11,200
2024-06-27	16.180	16.400	16.070	16.220	15.457	1,800
2024-06-26	16.610	16.610	15.970	16.200	15.438	2,200
2024-06-25	16.510	16.620	16.310	16.570	15.791	1,000
2024-06-24	15.560	16.600	15.560	16.510	15.734	2,700
2024-06-21	15.600	15.720	15.520	15.560	14.828	1,200
2024-06-20	16.050	16.050	15.540	15.820	15.076	3,600
2024-06-19	16.000	16.000	16.000	16.000	15.248	600
2024-06-18	16.000	16.020	15.700	15.700	14.962	1,300
2024-06-17	15.600	15.990	15.500	15.810	15.067	7,500
2024-06-14	15.750	15.990	15.750	15.910	15.162	800
2024-06-13	15.620	16.590	15.620	16.190	15.429	13,000
2024-06-12	15.900	16.440	15.560	16.050	15.295	11,400
2024-06-11	16.080	16.140	15.760	15.770	15.029	1,900
2024-06-10	16.280	16.280	15.660	15.750	15.010	6,300
2024-06-07	16.250	16.400	16.090	16.280	15.515	1,300
2024-06-06	16.520	16.520	16.000	16.000	15.248	2,800
2024-06-05	16.180	16.180	15.990	16.140	15.381	2,500
2024-06-04	15.720	16.030	15.720	16.030	15.276	700
2024-06-03	15.690	16.290	15.690	15.950	15.200	3,900
2024-05-31	16.050	16.250	15.000	15.700	14.962	5,700
2024-05-29	16.680	16.680	16.070	16.070	15.314	1,100
2024-05-28	16.520	16.520	16.070	16.340	15.572	2,000
2024-05-27	16.300	16.300	16.070	16.250	15.486	2,000
2024-05-24	16.360	16.360	16.120	16.150	15.391	2,400

← NewerPage 10 of 21 · 1,250 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.