Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.330	18.330	17.650	17.670	16.839	2,600
2024-02-26	17.810	18.060	17.730	17.950	17.106	2,700
2024-02-23	18.720	18.720	17.800	17.810	16.973	16,100
2024-02-22	18.890	18.930	18.690	18.900	18.011	8,400
2024-02-21	18.320	18.990	18.320	18.940	18.050	8,500
2024-02-20	18.260	18.770	18.260	18.500	17.630	4,300
2024-02-19	18.100	18.700	18.100	18.260	17.402	6,200
2024-02-16	18.110	18.510	17.930	18.450	17.583	3,500
2024-02-15	18.180	18.220	18.100	18.110	17.259	2,400
2024-02-14	18.780	18.780	18.020	18.130	17.278	3,200
2024-02-09	18.130	18.540	18.130	18.540	17.668	1,500
2024-02-08	18.890	18.890	18.170	18.170	17.316	7,700
2024-02-07	18.120	18.890	17.980	18.890	18.002	6,500
2024-02-06	17.970	18.150	17.890	18.150	17.297	4,700
2024-02-05	18.380	19.680	17.590	17.590	16.763	11,400
2024-02-02	17.790	18.200	17.580	18.200	17.344	6,700
2024-02-01	17.790	17.820	17.210	17.820	16.982	4,300
2024-01-31	17.540	17.810	17.220	17.810	16.973	2,700
2024-01-30	17.750	17.750	17.200	17.240	16.429	2,300
2024-01-29	18.070	18.080	17.630	17.750	16.915	2,000
2024-01-26	17.940	18.080	17.920	18.020	17.173	1,800
2024-01-25	18.180	18.180	17.850	17.850	17.011	1,900
2024-01-24	18.060	18.340	18.000	18.000	17.154	5,000
2024-01-23	18.390	18.390	17.820	17.960	17.116	8,300
2024-01-22	18.070	18.390	17.850	18.390	17.525	6,000
2024-01-19	18.000	18.320	17.720	17.810	16.973	10,400
2024-01-18	17.980	17.980	17.580	17.910	17.068	4,200
2024-01-17	18.200	18.200	17.670	17.930	17.087	3,100
2024-01-16	18.380	18.380	18.040	18.260	17.402	1,500
2024-01-15	18.190	18.390	18.080	18.390	17.525	8,100
2024-01-12	17.700	18.400	17.610	18.000	17.154	7,600
2024-01-11	18.140	18.150	17.700	18.100	17.249	7,700
2024-01-10	18.070	18.200	17.650	18.140	17.287	4,000
2024-01-09	17.170	18.150	17.170	17.760	16.925	24,000
2024-01-08	17.380	17.600	17.130	17.390	16.572	8,600
2024-01-05	16.970	17.380	16.970	17.250	16.439	1,900
2024-01-04	17.060	17.150	16.860	16.990	16.191	3,700
2024-01-03	17.360	17.360	17.150	17.210	16.401	2,700
2024-01-02	17.870	17.890	17.320	17.360	16.497	7,500
2023-12-28	17.770	17.950	17.770	17.900	17.010	5,300
2023-12-27	17.350	17.930	17.320	17.770	16.886	6,400
2023-12-26	17.120	17.470	17.120	17.470	16.601	1,300
2023-12-22	17.350	17.700	17.020	17.020	16.174	5,300
2023-12-21	17.410	17.900	17.040	17.090	16.240	9,300
2023-12-20	17.410	17.690	17.330	17.690	16.810	2,700
2023-12-19	17.780	18.100	17.400	17.400	16.535	5,800
2023-12-18	17.930	18.100	17.410	17.780	16.896	4,200
2023-12-15	17.020	18.000	17.020	17.460	16.592	6,200
2023-12-14	17.500	17.890	17.300	17.560	16.687	13,100
2023-12-13	16.520	17.500	16.330	17.500	16.630	5,000
2023-12-12	16.550	16.550	16.230	16.240	15.432	4,500
2023-12-11	16.260	16.560	16.260	16.560	15.737	1,900
2023-12-08	16.190	16.700	16.150	16.700	15.870	7,600
2023-12-07	16.700	16.700	15.890	15.890	15.100	2,600
2023-12-06	16.950	17.130	16.520	16.640	15.813	5,400
2023-12-05	17.240	17.250	16.950	16.950	16.107	4,800
2023-12-04	17.340	17.420	17.070	17.320	16.459	4,300
2023-12-01	17.990	17.990	17.000	17.340	16.405	6,300
2023-11-30	16.690	18.000	16.040	18.000	17.029	8,200
2023-11-29	16.300	16.700	16.140	16.700	15.799	11,000

← NewerPage 12 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.