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
2023-11-30	104.11	104.73	103.86	103.86	103.86	4
2023-11-29	104.42	104.79	104.23	104.23	104.23	184
2023-11-28	102.94	104.42	101.53	104.42	104.42	107
2023-11-27	103.31	103.31	102.69	102.94	102.94	26
2023-11-24	103.31	103.31	103.31	103.31	103.31	36
2023-11-23	105.26	105.26	104.15	104.15	104.15	394
2023-11-22	105.00	105.12	103.66	103.66	103.66	435
2023-11-21	103.72	103.72	103.38	103.38	103.38	99
2023-11-20	103.52	104.58	103.52	104.34	104.34	2,050
2023-11-17	103.65	103.65	103.65	103.65	103.65	303
2023-11-16	103.90	104.45	103.45	104.45	104.45	19
2023-11-14	102.04	102.04	101.76	101.76	101.76	2
2023-11-13	99.640	99.640	98.310	99.090	99.090	761
2023-11-10	99.420	99.640	99.420	99.640	99.640	29
2023-11-09	96.800	99.760	96.800	98.130	98.130	51
2023-11-08	97.520	100.40	95.700	98.620	98.620	143
2023-11-07	96.440	98.310	96.440	98.270	98.270	22
2023-11-06	97.740	97.740	96.110	96.140	96.140	76
2023-11-03	93.900	96.690	93.900	96.690	96.690	80
2023-11-01	92.550	92.550	92.550	92.550	92.550	19
2023-10-31	91.670	91.670	91.670	91.670	91.670	102
2023-10-30	92.550	92.550	92.250	92.250	92.250	2
2023-10-27	92.830	92.830	92.120	92.120	92.120	47
2023-10-26	93.700	94.300	93.700	94.300	94.300	191
2023-10-25	93.250	93.250	92.400	92.400	92.400	94
2023-10-24	93.650	93.660	93.410	93.660	93.660	163
2023-10-23	91.250	93.210	91.250	93.210	93.210	246
2023-10-20	92.700	92.940	92.210	92.210	92.210	82
2023-10-19	93.050	93.710	92.760	92.760	92.760	195
2023-10-18	93.610	93.610	92.560	92.560	92.560	41
2023-10-17	95.000	95.730	94.510	94.510	94.510	24,091
2023-10-16	95.000	97.390	95.000	95.890	95.890	310
2023-10-13	96.470	96.760	95.390	95.390	95.390	86
2023-10-11	97.280	97.340	97.280	97.340	97.340	252
2023-10-10	97.150	97.340	97.150	97.280	97.280	381
2023-10-09	94.570	94.570	94.570	94.570	94.570	89
2023-10-06	95.240	97.300	93.500	95.120	95.120	347
2023-10-05	95.910	95.910	94.990	95.240	95.240	216
2023-10-04	96.020	96.020	95.500	95.610	95.610	137
2023-10-03	96.380	96.380	95.120	95.120	95.120	387
2023-10-02	98.060	98.060	96.890	96.890	96.890	164
2023-09-29	98.820	99.160	97.830	97.830	97.830	253
2023-09-28	96.380	97.570	96.280	97.570	97.570	314
2023-09-27	97.530	97.530	95.600	95.600	95.600	67
2023-09-26	97.290	97.740	96.710	96.710	96.710	320
2023-09-25	98.150	98.360	98.150	98.360	98.360	74
2023-09-22	99.000	99.120	99.000	99.120	99.120	660
2023-09-21	101.13	101.13	99.130	99.130	99.130	74
2023-09-20	101.59	101.59	101.16	101.16	101.16	319
2023-09-19	101.80	101.94	100.41	100.41	100.41	55
2023-09-18	101.60	101.60	101.09	101.09	101.09	37
2023-09-15	101.60	101.60	101.24	101.35	101.35	156
2023-09-14	104.00	104.00	101.90	102.08	102.08	410
2023-09-13	102.92	102.92	101.94	101.94	101.94	52
2023-09-12	101.02	101.73	101.02	101.73	101.73	656
2023-09-11	100.31	100.31	99.590	100.27	100.27	249
2023-09-08	98.990	98.990	98.990	98.990	98.990	429
2023-09-06	101.44	101.44	99.820	99.820	99.820	33
2023-09-05	101.54	101.54	100.57	100.57	100.57	160
2023-09-04	101.92	101.92	101.31	101.54	101.54	185

← NewerPage 13 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.