Btg Pactual Esg Fundo De Indice S P Brazil Esg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 103.00 | 103.10 | 100.15 | 100.59 | 100.59 | 405 |
| 2024-05-24 | 101.32 | 101.80 | 101.02 | 101.02 | 101.02 | 921 |
| 2024-05-23 | 101.69 | 101.71 | 101.32 | 101.32 | 101.32 | 46 |
| 2024-05-22 | 102.31 | 102.31 | 101.69 | 101.69 | 101.69 | 108 |
| 2024-05-21 | 103.83 | 103.83 | 103.73 | 103.73 | 103.73 | 48 |
| 2024-05-20 | 103.16 | 103.83 | 103.16 | 103.83 | 103.83 | 98 |
| 2024-05-17 | 103.92 | 103.92 | 103.68 | 103.71 | 103.71 | 147 |
| 2024-05-16 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 44 |
| 2024-05-15 | 103.00 | 103.34 | 103.00 | 103.34 | 103.34 | 107 |
| 2024-05-14 | 103.63 | 103.63 | 103.00 | 103.00 | 103.00 | 40 |
| 2024-05-13 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | 11 |
| 2024-05-10 | 102.49 | 102.49 | 102.38 | 102.38 | 102.38 | 161 |
| 2024-05-09 | 105.79 | 105.79 | 102.48 | 103.42 | 103.42 | 161 |
| 2024-05-08 | 104.48 | 104.82 | 104.16 | 104.82 | 104.82 | 100 |
| 2024-05-07 | 104.66 | 104.87 | 104.48 | 104.48 | 104.48 | 31 |
| 2024-05-06 | 104.99 | 104.99 | 104.08 | 104.08 | 104.08 | 11 |
| 2024-05-03 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 207 |
| 2024-05-02 | 102.99 | 102.99 | 102.84 | 102.84 | 102.84 | 193 |
| 2024-04-30 | 102.16 | 104.31 | 101.15 | 101.15 | 101.15 | 354 |
| 2024-04-29 | 104.20 | 104.20 | 102.28 | 102.28 | 102.28 | 88 |
| 2024-04-26 | 101.70 | 101.83 | 101.51 | 101.83 | 101.83 | 427 |
| 2024-04-25 | 99.770 | 100.80 | 99.770 | 100.05 | 100.05 | 1,426 |
| 2024-04-24 | 101.04 | 101.04 | 100.69 | 100.69 | 100.69 | 238 |
| 2024-04-23 | 101.22 | 101.22 | 101.15 | 101.15 | 101.15 | 418 |
| 2024-04-22 | 101.51 | 102.15 | 101.51 | 101.74 | 101.74 | 23 |
| 2024-04-19 | 98.600 | 101.58 | 98.600 | 101.58 | 101.58 | 6 |
| 2024-04-18 | 100.21 | 100.41 | 98.740 | 100.41 | 100.41 | 843 |
| 2024-04-17 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | 248 |
| 2024-04-16 | 100.55 | 101.63 | 100.55 | 101.18 | 101.18 | 282 |
| 2024-04-15 | 103.04 | 103.04 | 101.93 | 101.93 | 101.93 | 297 |
| 2024-04-12 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | 0 |
| 2024-04-11 | 105.54 | 105.57 | 105.54 | 105.57 | 105.57 | 2 |
| 2024-04-10 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | 0 |
| 2024-04-09 | 107.25 | 108.41 | 107.25 | 108.41 | 108.41 | 93 |
| 2024-04-08 | 106.88 | 107.25 | 106.88 | 107.25 | 107.25 | 248 |
| 2024-04-05 | 107.20 | 107.20 | 106.12 | 106.12 | 106.12 | 173 |
| 2024-04-04 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 49 |
| 2024-04-03 | 105.43 | 106.91 | 105.43 | 106.16 | 106.16 | 453 |
| 2024-04-02 | 106.00 | 107.15 | 106.00 | 106.95 | 106.95 | 313 |
| 2024-04-01 | 107.90 | 107.90 | 107.09 | 107.12 | 107.12 | 276 |
| 2024-03-28 | 106.43 | 108.39 | 105.60 | 107.90 | 107.90 | 67 |
| 2024-03-27 | 107.00 | 107.86 | 107.00 | 107.86 | 107.86 | 175 |
| 2024-03-26 | 107.27 | 107.27 | 107.14 | 107.14 | 107.14 | 74 |
| 2024-03-25 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 224 |
| 2024-03-22 | 108.38 | 108.38 | 107.84 | 107.84 | 107.84 | 184 |
| 2024-03-21 | 110.19 | 110.19 | 109.15 | 109.15 | 109.15 | 187 |
| 2024-03-20 | 108.90 | 110.24 | 108.90 | 108.96 | 108.96 | 261 |
| 2024-03-19 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 421 |
| 2024-03-18 | 107.86 | 108.01 | 106.71 | 107.01 | 107.01 | 123 |
| 2024-03-15 | 107.57 | 107.57 | 106.80 | 106.80 | 106.80 | 192 |
| 2024-03-14 | 108.29 | 108.29 | 107.48 | 107.84 | 107.84 | 440 |
| 2024-03-13 | 108.09 | 108.42 | 108.09 | 108.40 | 108.40 | 12 |
| 2024-03-12 | 107.70 | 107.92 | 107.70 | 107.76 | 107.76 | 201 |
| 2024-03-11 | 106.44 | 106.48 | 106.31 | 106.31 | 106.31 | 224 |
| 2024-03-08 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 1 |
| 2024-03-07 | 107.26 | 107.26 | 106.03 | 106.22 | 106.22 | 329 |
| 2024-03-06 | 106.87 | 106.87 | 106.42 | 106.42 | 106.42 | 224 |
| 2024-03-05 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 92 |
| 2024-03-04 | 107.50 | 107.50 | 106.54 | 106.54 | 106.54 | 492 |
| 2024-03-01 | 107.63 | 107.90 | 107.62 | 107.62 | 107.62 | 149 |
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.