Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.920	15.920	14.780	15.700	15.265	4,100
2025-02-07	15.490	15.790	15.490	15.590	15.158	2,700
2025-02-06	15.870	15.880	15.540	15.610	15.178	4,300
2025-02-05	15.790	15.940	15.240	15.870	15.431	3,400
2025-02-04	16.050	16.050	15.650	16.000	15.557	1,600
2025-02-03	15.800	16.100	15.790	15.850	15.411	4,000
2025-01-31	15.540	15.690	15.540	15.650	15.217	3,200
2025-01-30	15.710	15.810	15.540	15.540	15.110	3,700
2025-01-29	15.560	15.610	15.460	15.460	15.032	600
2025-01-28	15.550	15.600	15.540	15.540	15.110	500
2025-01-27	15.840	15.840	15.620	15.630	15.197	3,900
2025-01-24	15.570	15.720	15.540	15.720	15.285	500
2025-01-23	15.870	15.880	15.560	15.560	15.129	1,100
2025-01-22	15.440	16.000	15.300	16.000	15.557	4,800
2025-01-21	15.140	15.250	15.140	15.250	14.828	600
2025-01-20	14.800	15.140	14.800	15.140	14.721	300
2025-01-17	15.180	15.220	15.050	15.050	14.633	800
2025-01-16	15.350	15.350	15.180	15.180	14.760	2,600
2025-01-15	14.600	15.390	14.240	15.390	14.964	2,400
2025-01-14	14.240	14.950	14.070	14.700	14.293	11,200
2025-01-13	14.140	14.660	14.140	14.220	13.826	600
2025-01-10	14.830	14.830	14.030	14.030	13.642	2,800
2025-01-09	14.400	14.450	14.390	14.440	14.040	600
2025-01-08	13.760	14.980	13.720	14.380	13.982	6,800
2025-01-07	14.260	14.260	13.980	13.980	13.593	2,400
2025-01-06	13.850	14.190	13.850	14.190	13.797	1,500
2025-01-03	13.670	13.870	13.620	13.870	13.486	2,500
2025-01-02	14.340	14.340	13.800	13.990	13.555	2,300
2024-12-30	14.350	14.500	14.030	14.040	13.603	2,200
2024-12-27	14.180	14.270	14.170	14.230	13.787	1,300
2024-12-26	14.300	14.380	14.180	14.180	13.739	1,200
2024-12-23	14.240	14.390	14.230	14.390	13.942	1,200
2024-12-20	14.000	14.330	14.000	14.170	13.729	2,500
2024-12-19	13.600	14.350	13.360	13.860	13.429	5,400
2024-12-18	14.220	14.570	13.300	13.300	12.788	13,800
2024-12-17	14.460	14.550	14.220	14.530	13.971	2,000
2024-12-16	15.040	15.040	14.230	14.300	13.750	6,000
2024-12-13	15.560	15.560	15.360	15.390	14.798	2,300
2024-12-12	15.860	15.880	15.400	15.880	15.269	5,200
2024-12-11	15.440	16.460	15.130	16.060	15.442	7,100
2024-12-10	15.510	15.510	15.190	15.280	14.692	1,700
2024-12-09	14.910	15.510	14.900	15.330	14.740	7,100
2024-12-06	15.960	16.030	15.000	15.000	14.423	1,700
2024-12-05	15.350	15.930	15.260	15.260	14.673	4,000
2024-12-04	14.780	15.280	14.770	15.150	14.567	2,600
2024-12-03	14.620	15.050	14.620	15.010	14.432	4,600
2024-12-02	14.430	14.650	14.380	14.620	14.057	6,500
2024-11-29	15.080	15.080	14.220	14.790	14.221	5,700
2024-11-28	15.400	15.400	14.000	14.660	14.096	25,100
2024-11-27	15.850	15.850	15.300	15.420	14.827	6,500
2024-11-26	15.740	16.070	15.670	16.040	15.423	5,900
2024-11-25	15.740	15.900	15.660	15.740	15.134	2,600
2024-11-22	16.090	16.090	15.840	15.840	15.230	1,900
2024-11-21	16.300	16.300	15.700	15.700	15.096	3,300
2024-11-19	16.100	16.580	16.100	16.580	15.942	1,800
2024-11-18	16.330	16.480	15.860	16.100	15.480	32,600
2024-11-14	16.150	16.700	16.050	16.700	16.057	8,900
2024-11-13	15.650	16.370	15.370	16.010	15.394	5,900
2024-11-12	15.790	16.230	15.480	15.720	15.115	15,400
2024-11-11	15.100	15.800	14.940	15.800	15.192	6,400

← NewerPage 8 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.