Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	21.470	22.010	21.070	22.000	21.391	7,200
2025-08-04	21.490	21.700	21.000	21.080	20.496	4,100
2025-08-01	21.970	21.970	21.170	21.190	20.603	2,700
2025-07-31	21.220	21.390	21.220	21.390	20.798	800
2025-07-30	20.930	21.170	20.600	21.150	20.565	9,300
2025-07-29	20.930	21.590	20.920	21.170	20.584	2,200
2025-07-28	21.780	22.000	20.920	21.300	20.710	5,700
2025-07-25	21.760	21.860	21.760	21.780	21.177	500
2025-07-24	22.400	22.440	21.800	21.800	21.197	2,900
2025-07-23	21.810	22.560	21.810	22.170	21.556	2,100
2025-07-22	22.640	22.640	22.000	22.000	21.391	1,100
2025-07-21	22.640	22.990	22.310	22.310	21.692	2,600
2025-07-18	23.140	23.450	22.610	22.640	22.013	2,900
2025-07-17	22.880	23.100	22.880	23.090	22.451	1,200
2025-07-16	22.720	22.880	22.510	22.880	22.247	600
2025-07-15	23.280	23.280	22.660	22.720	22.091	700
2025-07-14	22.810	23.850	22.240	22.930	22.295	5,600
2025-07-11	22.990	23.460	22.200	22.500	21.877	2,800
2025-07-10	23.060	23.260	22.200	22.580	21.955	3,900
2025-07-09	23.090	23.400	22.820	23.050	22.412	1,500
2025-07-08	23.300	23.300	22.790	22.870	22.237	2,500
2025-07-07	23.450	23.450	23.260	23.260	22.616	1,000
2025-07-04	23.400	24.050	22.850	23.450	22.801	11,100
2025-07-03	23.300	23.690	23.100	23.680	23.024	3,800
2025-07-02	23.240	23.240	22.500	22.570	21.945	3,700
2025-07-01	23.120	23.790	23.030	23.520	22.869	4,400
2025-06-30	22.890	23.190	22.700	23.120	22.480	1,800
2025-06-27	23.010	23.190	22.550	22.560	21.935	4,100
2025-06-26	23.440	23.440	23.410	23.420	22.772	400
2025-06-25	23.300	23.330	23.290	23.330	22.684	2,100
2025-06-24	22.870	23.570	22.660	23.170	22.529	6,900
2025-06-23	22.630	23.280	22.620	22.820	22.188	2,300
2025-06-20	22.750	23.400	22.560	22.610	21.984	4,100
2025-06-18	23.470	23.760	22.520	22.900	22.266	1,700
2025-06-17	23.470	23.760	22.520	23.250	22.606	2,000
2025-06-16	22.850	23.470	22.850	23.470	22.820	3,400
2025-06-13	22.720	22.850	22.420	22.840	22.208	4,600
2025-06-12	22.570	22.720	22.500	22.720	22.091	3,500
2025-06-11	22.230	22.570	22.100	22.570	21.945	1,900
2025-06-10	22.250	22.470	22.230	22.230	21.615	1,100
2025-06-09	22.330	22.450	21.960	22.250	21.634	2,800
2025-06-06	22.280	22.880	22.280	22.500	21.877	2,400
2025-06-05	22.330	22.470	22.330	22.470	21.848	300
2025-06-04	22.520	22.840	22.210	22.280	21.663	4,500
2025-06-03	22.300	22.650	22.140	22.510	21.887	1,400
2025-06-02	22.350	23.170	22.350	22.700	22.072	1,100
2025-05-30	22.590	23.400	22.270	22.270	21.653	2,500
2025-05-29	22.900	23.000	22.500	23.000	22.363	1,100
2025-05-28	23.190	23.470	23.000	23.130	22.490	3,300
2025-05-27	22.480	23.230	22.250	22.850	22.217	3,200
2025-05-26	22.460	22.460	21.920	22.370	21.751	1,100
2025-05-23	21.870	22.390	21.010	22.390	21.770	2,400
2025-05-22	22.280	22.470	21.700	21.810	21.206	3,400
2025-05-21	22.390	22.900	22.070	22.350	21.731	3,900
2025-05-20	23.030	23.550	22.520	22.700	22.072	2,100
2025-05-19	22.410	23.740	22.410	23.230	22.587	2,800
2025-05-16	22.990	24.070	22.410	22.410	21.790	14,400
2025-05-15	22.010	23.010	22.010	22.990	22.354	1,700
2025-05-14	22.750	23.040	22.090	22.350	21.731	4,100
2025-05-13	22.450	22.500	22.190	22.500	21.877	2,600

← NewerPage 6 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.