Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	42.040	45.440	41.700	43.650	43.141	11,400
2026-01-26	40.590	44.300	40.000	41.310	40.828	8,500
2026-01-23	38.690	40.590	38.600	40.580	40.107	11,500
2026-01-22	38.440	39.940	37.650	38.520	38.071	6,300
2026-01-21	38.390	38.960	38.020	38.450	38.002	6,800
2026-01-20	38.500	38.500	37.910	38.390	37.942	5,900
2026-01-19	38.970	38.970	38.200	38.870	38.417	4,600
2026-01-16	38.150	39.140	38.060	38.990	38.535	1,500
2026-01-15	38.890	39.240	38.570	39.150	38.693	2,300
2026-01-14	37.560	38.500	37.500	38.500	38.051	4,000
2026-01-13	38.500	38.700	37.500	37.500	37.063	5,000
2026-01-12	38.950	38.950	38.070	38.600	38.150	5,200
2026-01-09	38.250	40.490	38.000	38.560	38.110	2,700
2026-01-08	38.520	39.620	36.100	38.630	38.180	8,900
2026-01-07	40.740	41.090	38.100	38.540	38.091	10,700
2026-01-06	41.670	44.250	40.720	40.720	40.245	13,700
2026-01-05	38.900	40.890	38.830	40.890	40.413	9,700
2026-01-02	37.420	39.900	35.310	38.900	38.446	7,200
2025-12-30	33.260	41.570	33.030	37.010	36.578	10,100
2025-12-29	32.800	35.490	32.200	35.490	35.076	7,600
2025-12-26	31.580	32.600	31.430	32.380	31.954	6,800
2025-12-23	30.610	31.600	30.230	31.580	31.164	4,900
2025-12-22	30.180	30.610	30.120	30.120	29.723	1,800
2025-12-19	30.800	30.800	29.610	30.150	29.753	2,100
2025-12-18	30.180	30.450	29.570	30.450	30.049	3,700
2025-12-17	30.730	31.380	29.200	29.720	29.166	7,100
2025-12-16	31.180	31.650	30.600	30.600	30.029	6,300
2025-12-15	31.730	31.800	31.210	31.800	31.207	9,800
2025-12-12	30.620	31.800	30.010	31.290	30.706	5,500
2025-12-11	30.620	31.590	30.010	31.290	30.706	3,300
2025-12-10	30.790	30.790	30.380	30.620	30.049	1,800
2025-12-09	31.000	31.000	29.720	30.550	29.980	10,600
2025-12-08	31.800	31.800	30.000	31.000	30.422	15,000
2025-12-05	32.530	33.880	30.000	31.880	31.285	22,100
2025-12-04	32.070	32.390	31.770	32.200	31.599	2,800
2025-12-03	31.130	33.610	30.900	32.060	31.462	6,200
2025-12-02	30.310	31.190	30.310	31.130	30.549	5,000
2025-12-01	30.540	30.960	30.040	30.040	29.480	5,500
2025-11-28	30.590	30.590	29.750	30.380	29.813	3,900
2025-11-27	29.400	30.070	29.400	30.070	29.509	5,600
2025-11-26	28.980	29.660	28.740	29.430	28.881	3,600
2025-11-25	28.720	28.890	28.060	28.540	28.008	4,000
2025-11-24	29.420	29.580	28.130	28.590	28.057	12,200
2025-11-21	30.350	30.350	29.050	30.000	29.441	1,800
2025-11-19	30.900	30.900	29.480	29.480	28.930	4,900
2025-11-18	29.810	30.990	29.810	30.310	29.745	3,200
2025-11-17	30.710	31.010	29.900	29.900	29.342	4,000
2025-11-14	30.240	30.950	30.200	30.950	30.373	5,400
2025-11-13	30.560	31.610	30.040	30.750	30.177	4,400
2025-11-12	30.720	30.720	29.620	30.490	29.921	12,500
2025-11-11	30.310	31.000	29.700	30.350	29.784	12,200
2025-11-10	29.500	30.150	29.000	29.360	28.812	3,500
2025-11-07	28.710	28.980	28.100	28.980	28.440	3,400
2025-11-06	28.250	28.980	28.050	28.200	27.674	5,900
2025-11-05	27.300	28.700	27.300	28.600	28.067	2,500
2025-11-04	27.310	27.720	27.000	27.300	26.791	2,400
2025-11-03	27.500	27.790	27.310	27.310	26.801	2,000
2025-10-31	28.200	28.420	27.030	27.210	26.703	5,800
2025-10-30	27.800	28.470	27.800	28.200	27.674	1,700
2025-10-29	27.500	28.650	27.500	28.070	27.547	3,700

← NewerPage 4 of 5 · 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.