Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.800	26.940	26.050	26.940	26.626	9,400
2026-04-24	26.300	26.690	25.810	26.410	26.102	10,400
2026-04-23	26.900	27.560	25.940	25.940	25.638	29,400
2026-04-22	27.370	27.370	26.230	26.790	26.478	27,500
2026-04-20	27.740	27.740	27.330	27.330	27.011	8,000
2026-04-17	27.600	27.800	27.340	27.400	27.081	20,300
2026-04-16	27.660	28.100	27.260	27.300	26.982	17,200
2026-04-15	27.650	27.890	27.240	27.580	27.258	26,800
2026-04-14	27.550	27.620	27.000	27.200	26.883	28,400
2026-04-13	28.550	28.610	27.080	27.430	27.110	54,900
2026-04-10	30.000	30.000	28.300	28.570	28.237	41,000
2026-04-09	28.700	29.490	28.310	29.460	29.116	32,800
2026-04-08	28.250	29.800	28.250	28.950	28.612	58,500
2026-04-07	29.890	29.890	27.650	27.800	27.476	37,300
2026-04-06	28.600	29.000	28.000	29.000	28.662	35,500
2026-04-02	30.280	30.300	28.220	28.510	28.178	127,900
2026-04-01	33.940	36.890	29.020	29.520	29.176	84,800
2026-03-31	33.980	33.980	33.020	33.920	33.524	3,200
2026-03-30	34.270	34.300	32.490	32.640	32.259	10,600
2026-03-27	34.500	35.510	33.560	34.200	33.801	9,000
2026-03-26	35.910	36.860	34.510	34.610	34.206	6,400
2026-03-25	37.190	39.160	36.250	36.250	35.827	4,900
2026-03-24	35.790	35.790	35.130	35.600	35.185	2,000
2026-03-23	36.040	37.170	36.040	36.500	36.074	8,200
2026-03-20	39.000	39.000	35.510	35.570	35.155	29,500
2026-03-19	39.650	39.770	38.200	38.520	38.071	13,800
2026-03-18	40.150	40.890	39.750	39.860	39.395	1,800
2026-03-17	40.220	40.900	40.220	40.520	40.047	2,100
2026-03-16	39.540	40.870	39.540	40.530	40.057	4,500
2026-03-13	40.430	40.430	39.010	39.010	38.555	7,600
2026-03-12	41.590	41.590	40.110	40.140	39.672	5,500
2026-03-11	42.890	43.100	41.450	41.510	41.026	4,200
2026-03-10	41.800	42.510	40.950	42.250	41.757	3,500
2026-03-09	40.030	41.400	39.700	40.790	40.314	12,800
2026-03-06	42.090	42.090	40.600	40.630	40.156	4,700
2026-03-05	44.260	44.480	41.800	41.810	41.322	4,400
2026-03-04	43.210	44.920	42.690	44.260	43.744	4,100
2026-03-03	44.340	44.340	40.730	41.800	41.313	13,600
2026-03-02	44.400	45.000	43.120	44.340	43.823	4,200
2026-02-27	44.450	44.980	44.100	44.410	43.892	2,500
2026-02-26	45.160	45.870	44.520	44.890	44.367	6,000
2026-02-25	44.650	45.140	44.210	44.520	44.001	4,200
2026-02-24	45.000	45.230	44.010	44.960	44.436	3,300
2026-02-23	45.610	45.610	44.080	44.290	43.774	4,300
2026-02-20	44.690	46.880	44.020	45.290	44.762	8,600
2026-02-19	44.480	44.500	42.400	44.420	43.902	9,100
2026-02-18	44.000	44.200	42.300	42.680	42.182	7,100
2026-02-13	42.530	43.390	41.210	43.200	42.696	6,400
2026-02-12	42.550	43.040	42.500	42.500	42.004	4,500
2026-02-11	43.010	43.200	42.580	42.760	42.261	10,300
2026-02-10	43.640	45.800	42.020	42.890	42.390	14,700
2026-02-09	43.990	44.490	42.410	44.300	43.783	10,500
2026-02-06	43.470	43.520	41.870	43.520	43.013	3,300
2026-02-05	41.700	44.000	41.100	42.100	41.609	6,100
2026-02-04	43.980	43.980	41.600	42.000	41.510	6,100
2026-02-03	44.820	46.300	42.850	44.250	43.734	8,900
2026-02-02	42.890	43.760	42.610	43.750	43.240	7,000
2026-01-30	43.300	43.440	41.410	41.410	40.927	3,600
2026-01-29	44.900	44.980	42.720	42.750	42.251	12,300
2026-01-28	43.730	45.650	42.880	44.190	43.675	25,700

← NewerPage 3 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.