Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← BPAC3.SA stock page

Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.460	26.700	26.110	26.600	26.600	8,700
2026-10-15	26.530	26.530	25.800	25.890	25.890	9,200
2026-10-14	26.700	26.740	26.100	26.530	26.530	17,200
2026-10-13	27.950	29.300	26.700	26.700	26.700	49,500
2026-10-09	26.560	27.960	26.560	27.950	27.950	29,100
2026-10-08	26.500	26.850	26.010	26.540	26.540	10,500
2026-10-07	27.000	27.000	26.500	26.500	26.500	29,700
2026-10-06	27.990	28.720	26.130	27.000	27.000	41,100
2026-10-05	26.110	28.500	26.110	27.710	27.710	64,500
2026-10-02	25.000	25.200	24.690	24.970	24.970	6,700
2026-10-01	24.500	24.990	23.750	24.770	24.770	9,800
2026-09-30	24.500	24.800	24.210	24.800	24.800	2,800
2026-09-29	23.950	24.270	23.750	24.200	24.200	1,700
2026-09-28	24.030	24.340	23.900	24.320	24.320	3,100
2026-09-25	24.770	24.780	24.100	24.100	24.100	3,600
2026-09-24	24.780	24.990	24.140	24.300	24.300	6,800
2026-09-23	24.270	24.890	24.050	24.420	24.420	2,800
2026-09-22	24.110	24.850	24.110	24.270	24.270	4,700
2026-09-21	23.910	24.290	23.850	24.110	24.110	6,200

Page 1 of 1 · 19 trading days

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.