Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	16.860	16.860	16.240	16.240	15.476	3,100
2024-05-22	16.730	17.010	16.540	16.650	15.867	3,000
2024-05-21	17.160	17.320	17.000	17.040	16.239	3,600
2024-05-20	17.490	17.490	17.060	17.210	16.401	4,400
2024-05-17	17.320	17.490	17.010	17.490	16.668	156,200
2024-05-16	17.380	17.450	17.250	17.430	16.611	1,100
2024-05-15	17.010	17.440	16.900	17.370	16.553	9,000
2024-05-14	17.130	17.400	17.010	17.010	16.210	16,400
2024-05-13	16.640	17.340	16.640	17.190	16.382	11,800
2024-05-10	16.930	17.000	16.530	16.650	15.867	2,300
2024-05-09	17.330	17.330	16.510	16.860	16.067	5,000
2024-05-08	18.090	18.090	17.350	17.360	16.544	1,000
2024-05-07	17.910	18.110	17.460	17.500	16.677	3,800
2024-05-06	17.890	18.050	17.660	17.910	17.068	3,700
2024-05-03	17.100	18.010	17.090	18.010	17.163	5,900
2024-05-02	16.780	17.010	16.780	16.970	16.172	4,300
2024-04-30	16.400	16.790	16.370	16.790	16.001	4,100
2024-04-29	16.630	16.630	16.540	16.590	15.810	800
2024-04-26	16.700	17.000	16.450	16.830	16.039	6,900
2024-04-25	16.460	16.710	16.330	16.710	15.924	1,700
2024-04-24	16.520	16.520	16.230	16.430	15.658	1,800
2024-04-23	16.330	16.590	16.200	16.510	15.734	6,100
2024-04-22	16.040	16.330	16.020	16.330	15.562	1,700
2024-04-19	16.700	16.700	16.170	16.170	15.410	3,300
2024-04-18	16.460	16.460	16.200	16.200	15.438	500
2024-04-17	16.550	16.550	16.190	16.200	15.438	26,000
2024-04-16	16.560	16.970	16.550	16.970	16.172	2,500
2024-04-15	17.050	17.050	16.600	16.990	16.191	3,100
2024-04-12	17.170	17.300	17.050	17.050	16.248	3,200
2024-04-11	17.230	17.430	17.080	17.320	16.506	4,200
2024-04-10	17.940	17.940	17.290	17.340	16.525	4,300
2024-04-09	18.120	18.260	17.910	17.960	17.116	1,400
2024-04-08	17.200	18.130	16.950	18.120	17.268	4,300
2024-04-05	17.350	17.350	16.950	16.950	16.153	3,000
2024-04-04	17.360	17.920	17.070	17.350	16.534	4,300
2024-04-03	17.130	17.340	16.980	17.050	16.248	2,200
2024-04-02	17.150	17.410	16.920	17.410	16.591	7,000
2024-04-01	18.100	18.200	17.380	17.380	16.563	8,200
2024-03-28	18.120	18.390	18.000	18.000	17.154	2,100
2024-03-27	18.400	18.400	18.160	18.160	17.306	3,600
2024-03-26	18.540	18.900	18.280	18.500	17.630	5,700
2024-03-25	18.300	18.700	18.270	18.500	17.630	9,700
2024-03-22	18.350	18.700	18.170	18.700	17.821	7,200
2024-03-21	18.230	18.420	18.110	18.420	17.554	4,000
2024-03-20	18.150	18.500	18.050	18.050	17.201	5,200
2024-03-19	17.620	17.930	17.500	17.930	17.087	4,200
2024-03-18	17.510	17.800	17.500	17.500	16.677	4,900
2024-03-15	18.080	18.190	17.500	17.500	16.677	2,300
2024-03-14	18.120	18.250	17.890	18.250	17.392	2,000
2024-03-13	17.760	18.550	17.560	18.100	17.249	15,700
2024-03-12	17.280	17.730	17.280	17.600	16.773	1,900
2024-03-11	17.090	17.180	17.070	17.180	16.372	7,000
2024-03-08	16.900	17.700	16.900	17.230	16.420	4,300
2024-03-07	17.070	17.300	16.960	17.050	16.248	6,300
2024-03-06	17.120	17.590	17.120	17.130	16.325	2,800
2024-03-05	17.310	17.450	16.960	17.270	16.458	4,100
2024-03-04	18.000	18.000	17.090	17.600	16.773	7,000
2024-03-01	17.700	17.700	17.450	17.570	16.744	1,600
2024-02-29	17.700	17.780	17.510	17.710	16.877	6,400
2024-02-28	17.700	17.700	17.450	17.530	16.706	3,100

← NewerPage 11 of 21 · 1,245 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.