Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.710	23.100	22.270	22.850	22.584	5,300
2026-07-21	22.750	22.750	22.220	22.220	21.961	6,700
2026-07-20	22.880	22.880	22.880	22.880	22.613	0
2026-07-17	22.790	22.880	22.410	22.880	22.613	2,700
2026-07-16	22.420	22.640	22.400	22.420	22.159	4,000
2026-07-15	22.930	23.140	22.330	22.350	22.089	27,000
2026-07-14	24.010	24.010	22.870	23.120	22.850	56,200
2026-07-13	24.540	24.770	23.110	23.860	23.582	41,100
2026-07-10	23.150	24.550	23.150	24.550	24.264	31,000
2026-07-09	22.990	23.680	22.770	23.120	22.850	11,700
2026-07-08	23.060	23.100	22.560	22.720	22.455	8,300
2026-07-07	23.580	23.700	22.560	22.750	22.485	6,900
2026-07-06	23.640	23.890	23.070	23.190	22.920	9,700
2026-07-03	23.590	24.000	22.720	23.760	23.483	12,100
2026-07-02	23.000	23.480	22.760	23.280	23.009	19,600
2026-07-01	22.700	22.990	22.440	22.990	22.722	7,700
2026-06-30	22.730	23.170	22.340	22.700	22.435	6,000
2026-06-29	23.110	23.190	22.510	22.510	22.248	7,200
2026-06-26	22.800	23.310	22.770	22.880	22.613	7,100
2026-06-25	23.090	23.420	22.640	22.730	22.465	30,700
2026-06-24	22.570	22.990	22.230	22.920	22.653	18,300
2026-06-23	22.050	22.640	21.990	22.570	22.307	8,700
2026-06-22	21.950	22.430	21.950	22.390	22.129	36,000
2026-06-19	21.910	22.200	21.620	21.640	21.388	23,700
2026-06-18	22.220	22.220	21.720	21.910	21.655	14,400
2026-06-17	22.250	22.300	21.620	22.130	21.872	15,200
2026-06-16	22.380	22.380	21.420	21.540	21.289	14,900
2026-06-15	21.980	22.440	21.820	21.980	21.724	20,900
2026-06-12	21.990	22.650	21.430	21.860	21.605	32,800
2026-06-11	21.600	22.020	21.480	21.780	21.526	17,900
2026-06-10	22.000	22.090	21.190	21.190	20.943	19,100
2026-06-09	22.030	22.510	22.000	22.010	21.753	11,500
2026-06-08	22.740	22.970	21.900	22.010	21.753	16,200
2026-06-05	24.330	24.330	22.000	22.230	21.971	107,700
2026-06-03	26.600	26.970	23.780	24.790	24.501	41,800
2026-06-02	27.030	27.300	26.500	26.640	26.329	11,400
2026-06-01	27.530	27.580	26.470	26.880	26.567	7,400
2026-05-29	27.220	27.540	26.640	27.090	26.774	8,400
2026-05-28	28.990	28.990	27.700	27.760	27.436	14,200
2026-05-27	28.500	30.800	28.470	28.990	28.652	43,700
2026-05-26	27.990	28.100	27.210	27.980	27.654	12,600
2026-05-25	26.990	28.150	26.860	28.150	27.822	10,300
2026-05-22	26.860	26.860	25.970	26.860	26.547	11,000
2026-05-21	25.500	26.590	25.250	25.920	25.618	16,600
2026-05-20	25.320	25.830	24.500	25.720	25.420	7,800
2026-05-19	24.200	24.800	24.200	24.720	24.432	12,800
2026-05-18	25.010	25.010	24.400	24.410	24.125	6,900
2026-05-15	24.450	24.750	24.350	24.440	24.155	10,100
2026-05-14	25.210	25.260	24.890	25.100	24.807	4,200
2026-05-13	25.840	25.950	24.530	24.830	24.540	10,300
2026-05-12	25.330	25.840	25.330	25.460	25.163	3,000
2026-05-11	27.170	27.170	25.350	25.840	25.539	9,200
2026-05-08	26.270	26.350	25.410	25.820	25.519	7,400
2026-05-07	25.800	26.120	25.110	25.400	25.104	5,500
2026-05-06	25.800	26.590	25.610	25.800	25.499	14,000
2026-05-05	25.760	26.490	25.180	25.390	25.094	12,800
2026-05-04	26.300	26.340	25.740	25.740	25.440	11,000
2026-04-30	25.800	26.360	25.800	26.300	25.993	4,100
2026-04-29	27.150	27.150	25.750	25.800	25.499	9,900
2026-04-28	26.940	27.000	26.130	26.850	26.537	7,800

← NewerPage 2 of 21 · 1,246 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.