Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.310	14.310	14.110	14.130	13.257	6,400
2023-06-05	14.200	14.200	13.820	14.200	13.323	3,900
2023-06-02	13.350	14.490	13.240	14.100	13.229	8,300
2023-06-01	13.250	13.560	12.660	13.310	12.488	18,700
2023-05-31	13.280	13.320	13.010	13.090	12.282	2,200
2023-05-30	13.600	13.880	13.040	13.200	12.385	15,000
2023-05-29	13.240	13.640	12.960	13.640	12.798	6,300
2023-05-26	13.390	13.800	13.230	13.240	12.422	6,100
2023-05-25	12.940	13.510	12.940	13.220	12.404	5,100
2023-05-24	12.930	13.030	12.610	12.610	11.831	6,900
2023-05-23	12.860	13.440	12.650	12.800	12.009	11,200
2023-05-22	13.180	13.300	12.790	13.300	12.479	7,000
2023-05-19	12.970	13.140	12.750	13.140	12.328	17,700
2023-05-18	12.810	13.000	12.650	13.000	12.197	6,100
2023-05-17	12.540	12.870	12.540	12.860	12.066	5,000
2023-05-16	12.890	12.890	12.550	12.550	11.775	4,400
2023-05-15	12.690	12.890	12.250	12.790	12.000	11,000
2023-05-12	12.730	12.740	12.350	12.690	11.906	2,200
2023-05-11	12.520	12.780	12.410	12.730	11.944	8,200
2023-05-10	12.300	12.510	12.300	12.470	11.700	2,000
2023-05-09	12.090	12.350	12.020	12.100	11.353	5,900
2023-05-08	12.120	12.170	11.960	11.960	11.221	4,800
2023-05-05	11.700	12.200	11.680	12.120	11.371	11,800
2023-05-04	11.330	11.700	11.330	11.700	10.977	2,500
2023-05-03	11.400	11.420	11.280	11.280	10.583	2,900
2023-05-02	11.530	11.530	11.220	11.530	10.818	3,000
2023-04-28	11.740	11.740	11.530	11.530	10.818	1,000
2023-04-27	11.340	11.750	11.300	11.600	10.884	3,600
2023-04-26	11.340	11.350	11.000	11.000	10.321	3,000
2023-04-25	11.440	11.440	11.200	11.230	10.536	13,000
2023-04-24	11.130	11.590	11.130	11.580	10.865	2,200
2023-04-20	11.410	11.610	11.410	11.460	10.752	2,800
2023-04-19	11.760	11.760	11.410	11.410	10.705	2,800
2023-04-18	11.720	11.890	11.310	11.760	11.034	9,800
2023-04-17	11.970	11.970	11.630	11.720	10.996	5,100
2023-04-14	11.630	11.840	11.630	11.790	11.062	1,300
2023-04-13	11.680	11.930	11.630	11.880	11.146	10,100
2023-04-12	11.540	11.780	11.540	11.680	10.959	5,800
2023-04-11	10.970	11.570	10.960	11.370	10.668	20,400
2023-04-10	10.490	10.790	10.440	10.740	10.077	15,000
2023-04-06	10.700	10.700	10.500	10.500	9.852	2,000
2023-04-05	10.490	10.690	10.160	10.630	9.974	12,600
2023-04-04	10.400	10.600	10.250	10.500	9.852	8,600
2023-04-03	10.510	10.510	10.160	10.160	9.533	3,000
2023-03-31	10.450	10.460	10.140	10.390	9.748	6,500
2023-03-30	10.520	10.560	10.150	10.200	9.570	5,200
2023-03-29	10.160	10.680	9.800	10.390	9.748	14,800
2023-03-28	10.020	10.310	10.020	10.160	9.533	2,300
2023-03-27	10.490	10.650	9.720	9.960	9.345	8,000
2023-03-24	9.600	10.180	9.460	9.880	9.270	7,300
2023-03-23	9.890	9.990	9.580	9.580	8.988	4,900
2023-03-22	10.050	10.340	10.050	10.200	9.570	1,500
2023-03-21	10.260	10.370	10.150	10.350	9.711	2,400
2023-03-20	10.490	10.490	10.150	10.150	9.523	1,700
2023-03-17	10.440	10.440	10.190	10.190	9.561	700
2023-03-16	10.180	10.500	10.170	10.500	9.852	3,900
2023-03-15	10.110	10.200	9.800	10.180	9.551	12,000
2023-03-14	10.660	10.660	10.250	10.250	9.617	2,000
2023-03-13	10.550	10.960	10.500	10.500	9.852	2,500
2023-03-10	10.780	11.250	10.750	10.910	10.236	15,800

← NewerPage 15 of 21 · 1,244 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.