Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	10.820	11.340	10.550	10.990	10.311	4,900
2023-03-08	10.400	10.890	10.400	10.890	10.217	4,600
2023-03-07	10.270	10.480	10.200	10.300	9.664	6,000
2023-03-06	10.160	10.390	10.100	10.230	9.598	3,700
2023-03-03	10.150	10.320	10.150	10.240	9.608	1,700
2023-03-02	10.310	10.320	10.120	10.150	9.523	4,800
2023-03-01	10.460	10.460	10.100	10.180	9.551	8,700
2023-02-28	10.930	10.930	10.450	10.470	9.823	3,500
2023-02-27	10.650	10.930	10.550	10.930	10.255	11,200
2023-02-24	10.890	10.890	10.560	10.650	9.992	3,000
2023-02-23	10.580	11.470	10.510	11.010	10.330	18,700
2023-02-22	10.740	10.760	10.200	10.760	10.095	7,900
2023-02-17	10.840	10.900	10.520	10.740	10.077	9,200
2023-02-16	10.860	11.010	10.690	11.000	10.321	3,800
2023-02-15	10.470	11.090	10.420	10.860	10.189	12,300
2023-02-14	10.900	11.000	10.430	10.470	9.823	8,500
2023-02-13	11.750	11.750	10.600	10.900	10.227	65,800
2023-02-10	10.940	11.020	10.800	10.890	10.217	1,100
2023-02-09	10.910	11.060	10.820	11.020	10.339	2,500
2023-02-08	10.390	11.110	10.390	11.110	10.424	14,800
2023-02-07	10.570	10.570	10.250	10.500	9.852	5,300
2023-02-06	10.500	10.610	10.290	10.400	9.758	5,000
2023-02-03	10.570	10.910	10.470	10.650	9.992	3,700
2023-02-02	11.000	11.480	10.570	10.570	9.917	13,300
2023-02-01	11.080	11.170	10.660	11.100	10.414	5,800
2023-01-31	11.050	11.250	10.880	11.120	10.433	4,200
2023-01-30	10.550	10.900	10.550	10.880	10.208	6,000
2023-01-27	11.080	11.380	10.770	11.090	10.405	12,000
2023-01-26	10.920	10.960	10.600	10.960	10.283	4,300
2023-01-25	10.790	10.880	10.350	10.600	9.945	16,000
2023-01-24	10.760	10.930	10.580	10.650	9.992	11,000
2023-01-23	11.210	11.210	10.660	10.750	10.086	18,400
2023-01-20	11.300	11.500	11.210	11.350	10.649	1,000
2023-01-19	11.400	11.430	11.300	11.400	10.696	2,200
2023-01-18	11.680	11.860	11.480	11.500	10.790	10,300
2023-01-17	11.310	11.680	11.310	11.680	10.959	11,300
2023-01-16	12.000	12.000	11.260	11.480	10.771	19,100
2023-01-13	12.020	12.170	11.880	12.030	11.287	12,600
2023-01-12	12.870	12.870	12.170	12.170	11.418	19,200
2023-01-11	12.580	12.920	12.560	12.920	12.122	2,100
2023-01-10	12.600	13.010	12.600	12.920	12.122	1,900
2023-01-09	12.600	12.630	12.590	12.600	11.822	4,600
2023-01-06	12.890	13.450	12.450	12.950	12.150	8,000
2023-01-05	11.840	13.000	11.840	12.440	11.672	3,600
2023-01-04	11.930	12.200	11.610	12.100	11.353	2,500
2023-01-03	12.960	12.960	11.920	11.930	11.147	9,500
2023-01-02	12.850	13.840	12.340	13.000	12.147	11,900
2022-12-29	12.650	13.110	12.650	12.920	12.072	2,000
2022-12-28	13.000	14.010	13.000	13.570	12.679	1,700
2022-12-27	12.950	13.200	12.730	12.890	12.044	2,000
2022-12-26	12.050	12.500	12.050	12.500	11.680	300
2022-12-23	12.760	13.000	12.760	12.940	12.091	5,000
2022-12-22	12.360	12.570	12.000	12.220	11.418	13,400
2022-12-21	12.300	12.520	12.170	12.360	11.549	2,900
2022-12-20	12.190	12.750	12.190	12.290	11.483	3,100
2022-12-19	11.700	12.200	11.510	12.000	11.212	7,900
2022-12-16	11.750	11.750	11.410	11.750	10.979	3,600
2022-12-15	11.760	12.390	11.410	12.010	11.161	11,900
2022-12-14	11.210	11.970	10.740	11.770	10.938	9,400
2022-12-13	11.940	11.940	11.500	11.510	10.696	3,500

← NewerPage 16 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.