Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15.040	15.220	15.000	15.020	14.210	1,400
2023-08-29	14.870	15.240	14.870	15.240	14.418	3,300
2023-08-28	14.880	14.880	14.610	14.870	14.068	9,900
2023-08-25	15.140	15.140	14.560	14.790	13.992	9,600
2023-08-24	15.300	15.300	15.020	15.290	14.465	700
2023-08-23	14.760	15.000	14.760	14.970	14.162	4,100
2023-08-22	14.510	14.600	14.380	14.560	13.775	15,800
2023-08-21	14.370	14.600	14.220	14.240	13.472	3,600
2023-08-18	14.300	14.550	14.200	14.380	13.604	3,400
2023-08-17	14.950	14.950	14.210	14.310	13.538	7,300
2023-08-16	15.050	15.220	14.660	14.710	13.916	3,100
2023-08-15	15.410	15.790	14.870	14.870	14.068	3,600
2023-08-14	15.560	15.860	15.200	15.410	14.579	10,700
2023-08-11	15.870	15.870	15.450	15.520	14.683	6,300
2023-08-10	16.150	16.150	15.820	15.820	14.967	2,500
2023-08-09	16.150	16.300	15.760	15.850	14.995	7,600
2023-08-08	15.910	15.940	15.080	15.930	15.071	14,400
2023-08-07	16.000	16.260	15.980	16.140	15.269	7,300
2023-08-04	16.200	16.320	15.830	15.850	14.995	14,800
2023-08-03	16.490	16.800	16.070	16.200	15.199	4,500
2023-08-02	16.740	16.740	15.950	16.120	15.124	6,000
2023-08-01	16.400	16.430	16.160	16.390	15.378	1,700
2023-07-31	16.260	16.500	15.980	16.500	15.481	3,300
2023-07-28	16.100	16.310	16.060	16.260	15.256	1,000
2023-07-27	16.390	16.600	16.060	16.060	15.068	7,300
2023-07-26	16.170	16.260	16.000	16.260	15.256	4,000
2023-07-25	16.320	16.380	15.720	16.110	15.115	5,800
2023-07-24	16.420	16.590	15.790	15.820	14.843	8,300
2023-07-21	16.270	16.530	16.060	16.410	15.397	5,600
2023-07-20	15.960	16.410	15.800	16.110	15.115	4,800
2023-07-19	15.900	16.330	15.750	16.330	15.321	3,300
2023-07-18	15.970	16.360	15.890	16.360	15.350	7,100
2023-07-17	15.450	16.000	15.450	15.990	15.002	9,200
2023-07-14	15.800	15.890	15.510	15.720	14.749	3,900
2023-07-13	15.370	15.890	15.370	15.670	14.702	7,700
2023-07-12	15.360	15.370	15.250	15.370	14.421	1,100
2023-07-11	15.290	15.350	14.980	15.110	14.177	4,100
2023-07-10	15.840	15.840	15.280	15.290	14.346	4,500
2023-07-07	15.400	15.910	15.160	15.890	14.909	6,400
2023-07-06	15.500	15.500	15.010	15.010	14.083	7,700
2023-07-05	15.670	16.000	15.410	15.850	14.871	10,200
2023-07-04	15.550	15.770	15.430	15.690	14.721	3,600
2023-07-03	15.180	15.880	15.180	15.410	14.458	14,300
2023-06-30	15.400	15.770	15.090	15.160	14.224	31,900
2023-06-29	14.990	15.400	14.920	15.400	14.449	8,800
2023-06-28	14.720	15.190	14.710	14.800	13.886	11,600
2023-06-27	14.900	14.900	14.380	14.630	13.726	4,000
2023-06-26	15.250	15.250	14.630	14.710	13.802	4,400
2023-06-23	15.110	15.500	15.000	15.110	14.177	5,300
2023-06-22	15.700	15.700	15.000	15.020	14.092	7,300
2023-06-21	15.410	15.680	15.400	15.630	14.665	3,600
2023-06-20	15.260	15.700	15.260	15.700	14.730	8,900
2023-06-19	15.290	15.290	14.820	15.170	14.233	6,000
2023-06-16	14.350	15.280	14.350	14.990	14.064	10,800
2023-06-15	14.530	14.990	14.050	14.670	13.764	7,400
2023-06-14	14.740	14.860	14.360	14.550	13.651	6,100
2023-06-13	14.750	14.890	14.400	14.600	13.698	11,100
2023-06-12	14.800	15.000	14.610	14.750	13.839	5,800
2023-06-09	14.720	14.850	14.720	14.800	13.886	4,700
2023-06-07	14.280	14.720	14.280	14.720	13.811	9,600

← NewerPage 14 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.