Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.350	22.500	21.930	22.450	21.829	6,400
2025-05-09	21.930	22.640	21.930	22.350	21.731	3,100
2025-05-08	20.700	22.710	20.000	22.280	21.663	12,300
2025-05-07	20.440	20.700	20.360	20.700	20.127	1,100
2025-05-06	20.730	20.730	20.000	20.000	19.446	2,900
2025-05-05	20.670	21.400	20.380	20.380	19.816	3,900
2025-05-02	21.600	21.600	21.000	21.250	20.662	6,100
2025-04-30	20.550	22.000	20.400	22.000	21.391	7,900
2025-04-29	20.300	20.510	20.260	20.400	19.835	3,300
2025-04-28	19.900	20.250	19.900	20.230	19.670	9,400
2025-04-25	19.960	20.000	19.610	19.950	19.398	4,800
2025-04-24	19.360	20.100	19.360	19.660	19.116	7,400
2025-04-23	19.110	19.540	19.110	19.410	18.873	700
2025-04-22	19.150	19.430	18.750	19.040	18.513	5,200
2025-04-17	18.790	19.150	18.500	19.150	18.620	5,700
2025-04-16	19.130	19.330	18.550	18.960	18.435	5,700
2025-04-15	19.390	19.620	18.960	19.130	18.600	3,800
2025-04-14	19.200	19.300	18.880	19.180	18.649	3,700
2025-04-11	18.440	19.200	18.350	18.930	18.406	4,900
2025-04-10	19.220	19.250	18.350	18.460	17.949	10,700
2025-04-09	18.300	20.290	18.030	19.240	18.707	58,600
2025-04-08	17.760	19.850	17.680	18.530	18.017	33,300
2025-04-07	16.960	17.760	16.360	17.760	17.268	3,300
2025-04-04	17.540	17.580	16.980	16.980	16.510	4,900
2025-04-03	17.910	18.240	17.690	17.750	17.259	5,700
2025-04-02	17.540	18.000	17.540	17.630	17.142	2,300
2025-04-01	17.670	17.900	17.630	17.830	17.336	2,400
2025-03-31	18.730	18.900	17.600	17.670	17.181	7,400
2025-03-28	18.400	18.650	18.400	18.650	18.134	2,000
2025-03-27	18.660	18.660	18.400	18.440	17.930	1,400
2025-03-26	18.130	18.360	18.120	18.310	17.803	1,200
2025-03-25	18.690	18.880	18.030	18.030	17.531	5,900
2025-03-24	18.630	18.630	18.300	18.410	17.900	700
2025-03-21	18.290	18.730	18.290	18.640	18.124	8,800
2025-03-20	17.340	18.390	17.340	18.110	17.609	2,700
2025-03-19	17.880	18.450	17.820	18.110	17.609	5,100
2025-03-18	18.000	18.300	17.610	17.610	17.123	9,900
2025-03-17	17.010	18.180	17.010	18.010	17.511	13,400
2025-03-14	17.590	17.740	16.750	16.750	16.286	9,000
2025-03-13	16.730	17.510	16.730	17.510	17.025	10,700
2025-03-12	16.990	17.100	16.770	17.050	16.578	5,200
2025-03-11	16.300	16.780	16.290	16.680	16.218	2,800
2025-03-10	16.310	16.710	16.140	16.480	16.024	5,900
2025-03-07	16.030	16.790	15.950	16.500	16.043	2,500
2025-03-06	15.010	16.250	15.010	16.030	15.586	1,700
2025-03-05	16.210	16.690	16.160	16.250	15.800	8,700
2025-02-28	16.630	16.630	16.300	16.450	15.995	3,100
2025-02-27	16.700	16.770	16.330	16.690	16.228	3,200
2025-02-26	16.550	16.700	16.450	16.680	16.218	2,700
2025-02-25	16.330	16.570	16.200	16.350	15.897	5,000
2025-02-24	16.460	16.560	16.340	16.340	15.888	1,500
2025-02-21	16.130	16.570	16.130	16.510	16.053	4,900
2025-02-20	16.550	16.640	16.000	16.000	15.557	6,600
2025-02-19	16.590	16.600	16.430	16.550	16.092	2,700
2025-02-18	16.640	16.700	16.310	16.600	16.140	8,800
2025-02-17	16.430	16.650	16.260	16.650	16.189	8,200
2025-02-14	15.980	16.330	15.980	16.210	15.761	2,700
2025-02-13	15.680	15.680	15.500	15.500	15.071	700
2025-02-12	15.750	16.000	15.500	15.530	15.100	2,600
2025-02-11	15.810	16.010	15.630	15.750	15.314	7,300

← NewerPage 7 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.