Btg Pactual Esg Fundo De Indice S P Brazil Esg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 188 |
| 2024-08-19 | 109.65 | 110.00 | 109.65 | 110.00 | 110.00 | 86 |
| 2024-08-16 | 108.63 | 108.63 | 108.05 | 108.17 | 108.17 | 249 |
| 2024-08-15 | 108.36 | 108.63 | 108.36 | 108.63 | 108.63 | 99 |
| 2024-08-14 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 0 |
| 2024-08-13 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 68 |
| 2024-08-12 | 106.51 | 108.19 | 105.80 | 107.52 | 107.52 | 933 |
| 2024-08-09 | 106.29 | 106.70 | 106.05 | 106.69 | 106.69 | 172 |
| 2024-08-08 | 105.48 | 105.48 | 104.89 | 105.05 | 105.05 | 13 |
| 2024-08-07 | 103.99 | 104.43 | 103.91 | 104.43 | 104.43 | 87 |
| 2024-08-06 | 103.80 | 103.80 | 101.94 | 102.43 | 102.43 | 169 |
| 2024-08-05 | 102.48 | 102.48 | 101.00 | 101.95 | 101.95 | 58 |
| 2024-08-02 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 524 |
| 2024-08-01 | 102.21 | 102.21 | 101.80 | 101.80 | 101.80 | 291 |
| 2024-07-31 | 101.65 | 101.76 | 101.65 | 101.76 | 101.76 | 104 |
| 2024-07-30 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 38 |
| 2024-07-29 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 75 |
| 2024-07-26 | 101.60 | 102.16 | 99.680 | 102.16 | 102.16 | 393 |
| 2024-07-25 | 99.440 | 100.87 | 99.440 | 100.59 | 100.59 | 89 |
| 2024-07-24 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 86 |
| 2024-07-23 | 104.28 | 104.28 | 102.10 | 102.10 | 102.10 | 633 |
| 2024-07-22 | 102.90 | 103.83 | 102.87 | 103.15 | 103.15 | 48 |
| 2024-07-19 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 35 |
| 2024-07-18 | 104.51 | 104.51 | 102.67 | 102.67 | 102.67 | 95 |
| 2024-07-17 | 104.72 | 105.18 | 104.72 | 105.08 | 105.08 | 98 |
| 2024-07-16 | 104.31 | 105.48 | 104.31 | 105.05 | 105.05 | 115 |
| 2024-07-15 | 104.64 | 105.16 | 104.64 | 105.16 | 105.16 | 78 |
| 2024-07-12 | 106.51 | 106.51 | 104.48 | 104.48 | 104.48 | 87 |
| 2024-07-11 | 105.50 | 105.50 | 104.07 | 104.59 | 104.59 | 256 |
| 2024-07-10 | 103.16 | 103.83 | 103.16 | 103.58 | 103.58 | 97 |
| 2024-07-09 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | 152 |
| 2024-07-08 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 3 |
| 2024-07-05 | 100.00 | 102.18 | 100.00 | 102.16 | 102.16 | 588 |
| 2024-07-04 | 99.890 | 99.890 | 99.890 | 99.890 | 99.890 | 0 |
| 2024-07-03 | 98.530 | 100.08 | 98.530 | 99.890 | 99.890 | 259 |
| 2024-07-02 | 98.530 | 98.530 | 98.530 | 98.530 | 98.530 | 131 |
| 2024-07-01 | 98.310 | 99.030 | 98.310 | 98.650 | 98.650 | 177 |
| 2024-06-28 | 99.530 | 99.530 | 98.340 | 98.340 | 98.340 | 152 |
| 2024-06-27 | 99.530 | 99.530 | 99.530 | 99.530 | 99.530 | 260 |
| 2024-06-26 | 97.630 | 97.630 | 96.810 | 97.540 | 97.540 | 73 |
| 2024-06-25 | 98.060 | 98.060 | 97.720 | 97.720 | 97.720 | 1,476 |
| 2024-06-24 | 98.600 | 98.600 | 97.920 | 97.920 | 97.920 | 88 |
| 2024-06-21 | 96.010 | 96.660 | 96.010 | 96.660 | 96.660 | 54 |
| 2024-06-20 | 95.000 | 96.990 | 95.000 | 95.810 | 95.810 | 1,969 |
| 2024-06-19 | 95.880 | 95.890 | 94.640 | 95.890 | 95.890 | 138 |
| 2024-06-18 | 95.360 | 95.360 | 95.360 | 95.360 | 95.360 | 10 |
| 2024-06-17 | 96.350 | 96.350 | 94.790 | 94.890 | 94.890 | 228 |
| 2024-06-14 | 96.150 | 96.150 | 96.150 | 96.150 | 96.150 | 129 |
| 2024-06-13 | 95.910 | 95.910 | 95.610 | 95.610 | 95.610 | 121 |
| 2024-06-12 | 97.370 | 97.370 | 96.210 | 96.210 | 96.210 | 154 |
| 2024-06-11 | 97.230 | 97.230 | 97.230 | 97.230 | 97.230 | 11 |
| 2024-06-10 | 96.930 | 96.930 | 96.650 | 96.650 | 96.650 | 4 |
| 2024-06-07 | 98.200 | 98.220 | 97.180 | 97.180 | 97.180 | 280 |
| 2024-06-06 | 98.350 | 98.350 | 98.350 | 98.350 | 98.350 | 5 |
| 2024-06-05 | 96.200 | 97.960 | 96.200 | 97.960 | 97.960 | 17 |
| 2024-06-04 | 97.770 | 98.020 | 97.740 | 97.990 | 97.990 | 85 |
| 2024-06-03 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 10 |
| 2024-05-31 | 98.590 | 98.590 | 98.400 | 98.400 | 98.400 | 2 |
| 2024-05-29 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 0 |
| 2024-05-28 | 99.700 | 101.45 | 99.700 | 101.05 | 101.05 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.