Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.230	15.370	14.600	15.110	14.529	3,800
2024-11-07	15.550	15.680	15.430	15.430	14.836	1,800
2024-11-06	15.400	15.680	15.090	15.530	14.932	3,400
2024-11-05	15.210	15.400	15.210	15.400	14.807	1,400
2024-11-04	14.950	15.460	14.900	15.400	14.807	4,900
2024-11-01	15.100	15.100	14.820	14.840	14.269	2,500
2024-10-31	15.380	15.380	15.000	15.100	14.519	7,700
2024-10-30	15.500	15.710	15.320	15.320	14.730	2,300
2024-10-29	15.380	15.640	15.310	15.550	14.952	1,300
2024-10-28	15.220	15.650	15.220	15.480	14.884	2,900
2024-10-25	15.250	15.500	15.200	15.260	14.673	2,100
2024-10-24	15.230	15.570	15.220	15.300	14.711	5,400
2024-10-23	15.300	15.300	14.980	15.110	14.529	4,000
2024-10-22	15.440	15.440	15.140	15.160	14.577	1,400
2024-10-21	15.420	15.720	15.420	15.430	14.836	1,700
2024-10-18	15.810	15.810	15.400	15.420	14.827	2,300
2024-10-17	15.820	15.820	15.430	15.620	15.019	4,300
2024-10-16	15.860	15.900	15.610	15.830	15.221	5,600
2024-10-15	15.810	15.950	15.810	15.950	15.336	2,500
2024-10-14	14.910	15.780	14.910	15.780	15.173	7,200
2024-10-11	15.230	15.370	15.140	15.350	14.759	5,200
2024-10-10	15.340	15.980	15.200	15.230	14.644	4,600
2024-10-09	15.730	15.900	15.340	15.340	14.750	4,300
2024-10-08	15.640	15.920	15.530	15.730	15.125	2,100
2024-10-07	15.710	15.710	15.500	15.610	15.009	2,600
2024-10-04	15.630	15.650	15.400	15.400	14.807	1,900
2024-10-03	15.470	15.930	15.400	15.470	14.875	6,100
2024-10-02	15.920	16.250	15.530	15.530	14.932	3,500
2024-10-01	16.070	16.070	15.450	15.700	15.096	5,100
2024-09-30	15.970	16.430	15.880	15.920	15.307	4,900
2024-09-27	15.430	15.970	15.400	15.970	15.355	5,600
2024-09-26	15.690	15.700	15.450	15.520	14.923	2,700
2024-09-25	15.570	15.590	15.430	15.590	14.990	2,200
2024-09-24	15.410	15.650	15.410	15.650	15.048	6,500
2024-09-23	15.930	15.930	15.390	15.820	15.211	4,400
2024-09-20	16.010	16.080	15.800	15.920	15.307	1,700
2024-09-19	16.520	16.650	16.220	16.350	15.721	3,500
2024-09-18	16.430	16.660	16.430	16.540	15.903	3,000
2024-09-17	16.220	16.500	16.220	16.500	15.865	3,700
2024-09-16	16.030	16.580	15.940	16.580	15.942	4,700
2024-09-13	15.650	16.200	14.700	16.120	15.500	4,700
2024-09-12	15.750	15.910	15.750	15.910	15.298	900
2024-09-11	15.900	15.900	15.820	15.820	15.211	3,400
2024-09-10	15.850	16.220	15.660	15.900	15.288	4,400
2024-09-09	16.240	16.290	16.120	16.290	15.663	4,000
2024-09-06	16.300	16.300	16.240	16.240	15.615	1,000
2024-09-05	16.600	16.600	16.240	16.370	15.740	1,300
2024-09-04	16.370	16.690	16.370	16.480	15.846	2,000
2024-09-03	16.080	16.360	16.080	16.360	15.730	500
2024-09-02	16.770	16.770	15.950	16.390	15.759	1,900
2024-08-30	16.330	16.330	16.330	16.330	15.702	200
2024-08-29	16.560	16.760	16.340	16.340	15.711	1,900
2024-08-28	16.580	16.610	16.530	16.560	15.923	900
2024-08-27	16.810	16.900	16.690	16.770	16.125	1,100
2024-08-26	16.920	16.940	16.810	16.810	16.163	1,700
2024-08-23	16.700	17.060	16.610	16.980	16.327	10,200
2024-08-22	17.100	17.100	16.700	16.700	16.057	3,500
2024-08-21	16.960	17.260	16.950	16.960	16.307	3,800
2024-08-20	16.940	17.030	16.940	16.960	16.307	4,000
2024-08-19	16.800	17.000	16.500	17.000	16.346	20,900

← NewerPage 9 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.