Btg Pactual Esg Fundo De Indice S P Brazil Esg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	107.51	107.51	107.51	107.51	107.51	130
2024-02-28	107.88	107.88	107.88	107.88	107.88	43
2024-02-27	108.90	108.90	107.40	108.43	108.43	284
2024-02-26	106.20	106.20	106.20	106.20	106.20	93
2024-02-23	106.91	106.91	106.91	106.91	106.91	28
2024-02-22	106.99	106.99	106.68	106.91	106.91	144
2024-02-21	106.01	106.69	105.62	105.99	105.99	426
2024-02-20	104.42	106.01	104.42	106.01	106.01	115
2024-02-19	104.42	104.42	104.42	104.42	104.42	3
2024-02-16	103.91	104.54	103.91	104.54	104.54	982
2024-02-15	104.00	104.45	103.83	103.83	103.83	2,121
2024-02-14	103.60	103.60	103.60	103.60	103.60	35
2024-02-09	105.00	105.14	104.42	104.42	104.42	604
2024-02-08	105.09	105.09	104.27	104.60	104.60	78
2024-02-07	106.15	106.15	106.15	106.15	106.15	26
2024-02-06	104.22	106.15	104.22	106.15	106.15	31
2024-02-05	105.22	105.45	103.52	104.22	104.22	160
2024-02-02	105.31	105.54	104.96	105.01	105.01	402
2024-02-01	105.98	106.07	105.98	106.07	106.07	68
2024-01-31	105.78	106.96	105.78	105.98	105.98	773
2024-01-30	104.76	104.76	104.65	104.65	104.65	153
2024-01-29	106.25	106.25	105.99	105.99	105.99	135
2024-01-26	106.22	107.00	105.70	106.55	106.55	466
2024-01-25	106.64	106.64	106.64	106.64	106.64	139
2024-01-24	106.35	106.35	105.95	105.95	105.95	679
2024-01-23	105.31	106.58	105.17	106.36	106.36	88
2024-01-22	106.86	106.86	105.17	105.17	105.17	185
2024-01-19	106.55	106.61	106.55	106.61	106.61	320
2024-01-18	107.14	107.14	105.92	105.92	105.92	116
2024-01-17	107.57	107.57	106.67	107.28	107.28	254
2024-01-16	108.41	108.96	107.57	107.57	107.57	670
2024-01-15	110.23	112.00	108.76	110.22	110.22	152
2024-01-12	109.77	110.21	109.74	109.74	109.74	219
2024-01-11	108.91	108.91	108.91	108.91	108.91	897
2024-01-10	109.33	109.77	109.33	109.77	109.77	136
2024-01-09	110.46	110.54	110.45	110.48	110.48	139
2024-01-08	108.40	111.34	108.22	111.34	111.34	1,754
2024-01-05	109.64	109.70	109.64	109.70	109.70	135
2024-01-04	109.75	109.75	108.73	108.73	108.73	278
2024-01-03	110.56	111.07	110.54	110.57	110.57	246
2024-01-02	112.93	112.93	110.39	110.39	110.39	607
2023-12-28	112.94	112.94	112.94	112.94	112.94	1,038
2023-12-27	112.64	113.10	110.60	113.10	113.10	541
2023-12-26	111.22	113.60	111.22	112.08	112.08	1,007
2023-12-22	111.22	111.22	111.22	111.22	111.22	5
2023-12-21	108.10	110.72	108.10	110.72	110.72	1,218
2023-12-20	110.28	110.42	109.36	109.54	109.54	1,507
2023-12-19	110.70	110.70	108.74	110.47	110.47	1,213
2023-12-18	108.98	109.77	108.98	109.77	109.77	1,059
2023-12-15	108.89	108.89	108.89	108.89	108.89	368
2023-12-14	110.00	110.34	110.00	110.14	110.14	550
2023-12-13	107.00	109.34	107.00	109.34	109.34	490
2023-12-12	106.02	106.16	105.65	105.83	105.83	391
2023-12-11	106.02	106.02	106.02	106.02	106.02	232
2023-12-08	106.01	106.60	106.01	106.60	106.60	328
2023-12-07	106.15	106.30	106.15	106.30	106.30	532
2023-12-06	106.38	106.38	105.73	105.73	105.73	180
2023-12-05	106.86	106.86	105.71	105.95	105.95	228
2023-12-04	106.26	107.00	104.88	104.88	104.88	2,467
2023-12-01	105.68	106.37	105.68	106.25	106.25	191

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.