Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	27.490	27.500	27.480	27.500	26.987	900
2025-10-27	27.260	27.490	27.120	27.410	26.899	2,800
2025-10-24	26.990	27.200	26.800	27.080	26.575	3,900
2025-10-23	27.000	27.020	26.760	26.780	26.281	4,200
2025-10-22	26.830	27.150	26.580	27.080	26.575	2,700
2025-10-21	25.710	26.470	25.710	26.470	25.976	900
2025-10-20	25.710	26.120	25.710	26.120	25.633	1,300
2025-10-17	26.190	26.190	25.680	25.810	25.329	1,900
2025-10-16	26.440	26.440	26.130	26.130	25.643	800
2025-10-15	26.220	27.200	26.030	26.590	26.094	2,800
2025-10-14	26.200	26.450	26.010	26.260	25.770	1,300
2025-10-13	26.310	26.320	26.200	26.200	25.711	400
2025-10-10	26.870	26.870	26.120	26.120	25.633	2,100
2025-10-09	26.990	27.370	26.300	26.400	25.908	2,500
2025-10-08	26.180	26.430	25.750	26.240	25.751	10,700
2025-10-07	26.480	26.580	25.730	25.730	25.250	5,000
2025-10-06	26.790	27.200	26.090	27.000	26.496	5,300
2025-10-03	25.860	26.790	25.860	26.790	26.290	2,300
2025-10-02	26.500	26.990	25.850	26.820	26.320	3,300
2025-10-01	26.950	27.330	26.500	26.500	26.006	4,200
2025-09-30	26.910	27.340	26.550	26.920	26.418	3,900
2025-09-29	26.890	27.200	26.700	26.950	26.447	7,700
2025-09-26	26.010	26.100	25.950	26.100	25.613	1,900
2025-09-25	25.640	26.060	25.300	25.640	25.162	3,500
2025-09-24	25.700	25.850	25.430	25.850	25.368	5,300
2025-09-23	25.700	25.950	25.650	25.650	25.172	4,700
2025-09-22	25.820	26.220	25.060	25.270	24.799	3,900
2025-09-19	25.900	25.900	25.290	25.380	24.907	2,700
2025-09-18	25.900	25.910	25.110	25.290	24.818	2,000
2025-09-17	25.070	25.800	23.890	25.290	24.818	19,000
2025-09-16	24.600	25.080	24.600	24.810	24.347	2,100
2025-09-15	24.990	24.990	24.510	24.510	24.053	2,500
2025-09-12	24.810	25.150	24.500	24.520	24.063	3,300
2025-09-11	24.990	25.900	24.880	25.150	24.681	4,700
2025-09-10	24.700	24.800	24.600	24.600	24.141	600
2025-09-09	24.710	24.710	24.400	24.610	24.151	1,900
2025-09-08	25.450	25.500	24.620	24.710	24.249	4,000
2025-09-05	24.250	25.490	24.250	25.010	24.544	3,600
2025-09-04	23.740	24.270	23.640	24.010	23.562	7,700
2025-09-03	23.620	24.000	23.620	23.740	23.297	1,700
2025-09-02	23.680	25.400	23.500	24.000	23.552	2,100
2025-09-01	24.540	24.540	23.620	23.620	23.180	2,900
2025-08-29	23.440	24.270	23.440	24.140	23.690	5,900
2025-08-28	23.330	23.590	23.330	23.390	22.954	2,300
2025-08-27	22.580	23.000	22.580	22.950	22.522	10,000
2025-08-26	23.070	23.070	22.970	22.970	22.542	700
2025-08-25	23.390	23.390	23.000	23.000	22.571	1,100
2025-08-22	23.180	23.390	23.010	23.390	22.954	1,200
2025-08-21	22.710	23.420	22.670	22.670	22.247	2,000
2025-08-20	23.450	23.810	23.260	23.350	22.915	3,200
2025-08-19	24.400	24.400	23.260	23.480	23.042	9,500
2025-08-18	24.250	24.990	24.250	24.750	24.288	2,900
2025-08-15	24.370	25.300	24.220	24.250	23.798	1,500
2025-08-14	24.030	24.870	24.030	24.550	24.092	3,300
2025-08-13	23.900	24.480	23.710	23.850	23.405	5,000
2025-08-12	22.510	24.260	22.330	24.260	23.808	21,200
2025-08-11	21.810	22.280	21.500	21.500	21.099	1,700
2025-08-08	21.900	22.380	21.720	22.100	21.688	4,500
2025-08-07	22.430	22.510	21.250	21.870	21.265	12,700
2025-08-06	21.710	22.400	21.400	22.370	21.751	3,300

← NewerPage 5 of 21 · 1,245 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.