Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.120	16.330	16.090	16.150	15.279	3,900
2023-11-27	15.430	16.350	15.430	16.130	15.260	8,600
2023-11-24	16.090	16.220	15.420	15.420	14.588	1,300
2023-11-23	16.000	16.490	15.720	16.490	15.600	4,500
2023-11-22	15.800	16.100	15.660	16.100	15.231	6,000
2023-11-21	16.030	16.030	15.550	15.610	14.768	9,000
2023-11-20	16.000	16.290	15.870	16.140	15.269	2,100
2023-11-17	16.270	16.450	16.140	16.300	15.421	5,900
2023-11-16	16.450	16.500	16.230	16.290	15.411	13,900
2023-11-14	15.600	16.450	15.510	16.400	15.515	7,400
2023-11-13	16.040	16.420	15.400	15.410	14.579	12,500
2023-11-10	15.750	16.350	15.550	16.020	15.156	9,800
2023-11-09	15.700	16.450	15.400	15.460	14.626	14,500
2023-11-08	15.750	16.100	15.120	16.100	15.231	26,300
2023-11-07	14.880	15.730	14.880	15.550	14.711	15,700
2023-11-06	14.220	14.970	14.220	14.940	14.134	9,000
2023-11-03	13.950	14.500	13.510	14.430	13.652	15,600
2023-11-01	13.760	14.500	13.460	13.700	12.961	27,800
2023-10-31	14.400	14.400	13.630	13.940	13.188	2,500
2023-10-30	14.500	14.500	13.720	13.720	12.980	2,800
2023-10-27	14.490	14.880	14.040	14.040	13.283	4,200
2023-10-26	14.270	14.490	13.950	13.950	13.197	6,500
2023-10-25	14.640	14.640	13.910	14.490	13.708	2,600
2023-10-24	14.550	14.980	14.060	14.300	13.529	11,600
2023-10-23	13.520	14.600	13.520	14.600	13.812	10,700
2023-10-20	13.170	13.630	13.150	13.260	12.545	1,600
2023-10-19	13.210	13.870	13.210	13.340	12.620	11,200
2023-10-18	13.620	13.640	13.000	13.000	12.299	4,200
2023-10-17	13.790	14.100	13.620	13.620	12.885	1,900
2023-10-16	14.270	14.320	13.830	13.830	13.084	4,200
2023-10-13	14.470	14.960	14.340	14.360	13.585	3,100
2023-10-11	14.360	14.770	14.200	14.770	13.973	5,900
2023-10-10	13.920	14.370	13.920	14.130	13.368	2,400
2023-10-09	14.010	14.020	13.910	13.910	13.160	4,600
2023-10-06	13.850	14.450	13.180	14.450	13.670	9,400
2023-10-05	14.310	14.380	13.930	14.140	13.377	5,700
2023-10-04	13.790	14.240	13.790	14.230	13.462	5,500
2023-10-03	14.210	14.210	13.800	13.880	13.131	1,500
2023-10-02	14.580	14.590	13.820	14.230	13.462	6,700
2023-09-29	14.200	14.440	14.180	14.440	13.661	2,800
2023-09-28	13.690	14.440	13.670	14.440	13.661	3,600
2023-09-27	13.800	14.000	13.420	13.580	12.847	10,100
2023-09-26	13.920	13.920	13.700	13.890	13.141	7,600
2023-09-25	14.060	14.160	14.030	14.160	13.396	2,100
2023-09-22	14.160	14.370	13.830	13.900	13.150	6,800
2023-09-21	14.040	14.300	13.750	13.770	13.027	12,600
2023-09-20	14.620	14.690	14.490	14.530	13.746	7,100
2023-09-19	14.800	14.800	14.600	14.670	13.879	4,100
2023-09-18	15.390	15.500	14.950	15.000	14.191	4,000
2023-09-15	15.300	15.360	15.060	15.320	14.494	1,500
2023-09-14	15.210	15.750	14.740	15.500	14.664	5,100
2023-09-13	14.790	15.000	13.790	14.870	14.068	7,500
2023-09-12	14.670	14.840	14.450	14.530	13.746	7,000
2023-09-11	14.080	14.960	13.990	14.960	14.153	6,200
2023-09-08	14.090	14.220	14.030	14.040	13.283	1,000
2023-09-06	14.440	14.440	14.090	14.090	13.330	1,500
2023-09-05	14.310	14.710	14.310	14.430	13.652	1,900
2023-09-04	15.190	15.270	14.800	14.800	14.002	2,400
2023-09-01	14.860	15.250	14.850	15.190	14.371	1,900
2023-08-31	14.930	14.940	14.580	14.800	14.002	7,100

← NewerPage 13 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.