Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.280	12.400	11.500	11.940	11.096	8,000
2022-12-09	12.490	12.490	12.440	12.440	11.560	500
2022-12-08	12.710	12.940	12.490	12.490	11.607	3,100
2022-12-07	13.390	13.390	12.510	12.510	11.625	1,700
2022-12-06	13.840	13.840	13.100	13.100	12.174	1,000
2022-12-05	13.520	13.550	13.250	13.250	12.313	300
2022-12-02	13.260	13.990	13.030	13.580	12.620	4,500
2022-12-01	13.450	13.450	13.000	13.000	12.081	4,000
2022-11-30	13.800	13.800	13.470	13.680	12.713	1,200
2022-11-29	13.070	13.880	13.050	13.800	12.824	2,000
2022-11-28	13.660	13.660	13.180	13.180	12.248	1,600
2022-11-25	13.680	13.780	13.510	13.660	12.694	3,000
2022-11-24	13.270	13.940	13.210	13.680	12.713	3,500
2022-11-23	13.250	13.700	12.940	12.940	12.025	8,700
2022-11-22	13.460	13.590	13.020	13.130	12.202	3,500
2022-11-21	13.060	14.010	13.060	13.460	12.508	5,400
2022-11-18	13.830	14.380	13.560	14.010	13.019	6,500
2022-11-17	13.400	13.620	13.000	13.150	12.220	11,300
2022-11-16	14.490	14.490	13.670	13.960	12.973	13,900
2022-11-14	14.610	14.640	14.260	14.410	13.391	2,800
2022-11-11	14.670	15.110	14.200	14.600	13.568	3,200
2022-11-10	14.700	15.350	14.320	14.670	13.633	13,700
2022-11-09	15.000	15.450	14.870	15.340	14.255	4,900
2022-11-08	15.420	15.500	14.640	15.350	14.265	12,200
2022-11-07	15.410	15.410	15.090	15.100	14.032	1,100
2022-11-04	15.610	15.930	15.230	15.650	14.543	12,000
2022-11-03	15.460	16.500	15.450	15.600	14.497	8,000
2022-11-01	15.420	15.800	15.210	15.460	14.367	13,000
2022-10-31	14.490	15.380	13.510	15.340	14.255	13,400
2022-10-28	14.080	14.500	13.890	14.500	13.475	4,900
2022-10-27	13.040	14.680	13.040	14.680	13.642	5,000
2022-10-26	13.810	13.810	13.020	13.020	12.099	20,600
2022-10-25	14.250	14.250	13.830	13.830	12.852	4,700
2022-10-24	15.480	15.480	14.000	14.000	13.010	24,800
2022-10-21	14.640	15.250	14.400	15.250	14.172	9,700
2022-10-20	14.980	15.130	14.010	14.640	13.605	15,000
2022-10-19	15.020	15.190	14.830	15.000	13.939	17,300
2022-10-18	14.940	15.100	14.510	14.760	13.716	15,300
2022-10-17	14.310	14.900	14.310	14.770	13.726	5,100
2022-10-14	14.650	14.880	14.250	14.310	13.298	2,400
2022-10-13	14.300	14.650	14.100	14.650	13.614	2,300
2022-10-11	14.410	14.800	14.410	14.650	13.614	1,600
2022-10-10	14.260	14.690	14.170	14.530	13.503	4,100
2022-10-07	14.420	14.680	14.250	14.500	13.475	1,700
2022-10-06	14.700	14.950	14.670	14.950	13.893	3,500
2022-10-05	14.750	14.950	14.000	14.700	13.660	5,800
2022-10-04	14.380	14.940	14.070	14.490	13.465	8,100
2022-10-03	13.240	14.500	13.240	14.300	13.289	11,300
2022-09-30	12.660	13.480	12.660	13.060	12.136	2,200
2022-09-29	12.990	13.300	12.700	12.810	11.904	4,400
2022-09-28	13.160	13.600	12.600	13.400	12.452	20,300
2022-09-27	12.780	13.190	12.780	12.910	11.997	8,000
2022-09-26	13.450	13.900	13.000	13.000	12.081	3,400
2022-09-23	13.650	13.920	13.230	13.720	12.750	8,000
2022-09-22	14.290	14.300	13.550	13.970	12.982	17,000
2022-09-21	14.800	14.800	13.800	14.100	13.103	27,700
2022-09-20	14.620	14.800	14.340	14.800	13.753	5,100
2022-09-19	14.150	14.400	14.140	14.380	13.363	3,600
2022-09-16	13.910	14.200	13.710	14.000	13.010	10,900
2022-09-15	13.910	14.440	13.910	13.910	12.926	8,600

← NewerPage 17 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.