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
2023-09-01	101.22	101.62	101.22	101.62	101.62	71
2023-08-31	101.46	101.46	99.960	99.960	99.960	145
2023-08-30	102.84	102.84	101.99	102.11	102.11	940
2023-08-29	102.70	102.84	102.70	102.84	102.84	50
2023-08-28	99.620	101.95	99.620	101.95	101.95	63
2023-08-25	101.46	101.46	101.46	101.46	101.46	253
2023-08-24	102.93	102.93	102.93	102.93	102.93	130
2023-08-23	103.10	103.96	103.10	103.34	103.34	1,556
2023-08-22	102.02	103.09	102.02	103.09	103.09	108
2023-08-21	101.54	101.54	101.54	101.54	101.54	181
2023-08-18	101.95	102.47	101.95	102.33	102.33	92
2023-08-17	103.35	103.35	101.70	101.70	101.70	36
2023-08-16	104.19	104.19	102.96	102.96	102.96	414
2023-08-15	103.67	103.67	103.67	103.67	103.67	149
2023-08-14	104.65	104.65	103.94	103.94	103.94	156
2023-08-11	105.94	106.30	105.45	105.45	105.45	152
2023-08-10	105.94	105.94	105.94	105.94	105.94	2,555
2023-08-09	105.41	105.51	105.32	105.51	105.51	171
2023-08-08	106.20	106.88	106.20	106.57	106.57	72
2023-08-07	107.34	107.34	106.98	106.98	106.98	204
2023-08-04	107.52	107.56	107.52	107.56	107.56	483
2023-08-03	108.99	109.55	107.60	107.60	107.60	376
2023-08-02	107.74	107.74	107.74	107.74	107.74	59
2023-08-01	107.84	107.94	107.73	107.94	107.94	185
2023-07-31	107.94	108.00	107.84	108.00	108.00	3,172
2023-07-28	106.26	106.99	106.26	106.99	106.99	987
2023-07-27	107.50	107.50	107.06	107.46	107.46	83
2023-07-26	105.05	107.03	105.05	107.03	107.03	37
2023-07-25	108.75	108.75	104.05	107.36	107.36	375
2023-07-24	106.28	106.28	106.28	106.28	106.28	0
2023-07-21	106.21	106.45	106.20	106.28	106.28	5,920
2023-07-20	104.17	104.50	104.06	104.46	104.46	769
2023-07-19	102.34	104.08	102.34	104.08	104.08	130
2023-07-18	104.62	104.62	104.62	104.62	104.62	294
2023-07-17	103.70	104.52	103.49	104.52	104.52	356
2023-07-14	103.58	103.70	103.58	103.70	103.70	192
2023-07-13	105.70	106.00	105.49	105.49	105.49	100
2023-07-12	105.62	105.62	105.62	105.62	105.62	10
2023-07-11	106.27	106.27	104.02	105.31	105.31	686
2023-07-10	107.17	107.17	106.22	106.22	106.22	1,236
2023-07-07	108.70	108.70	106.71	107.23	107.23	370
2023-07-06	105.13	106.21	105.13	105.31	105.31	200
2023-07-05	106.86	107.39	106.86	107.39	107.39	172
2023-07-04	106.50	106.99	106.50	106.79	106.79	41
2023-07-03	105.73	107.28	105.73	107.28	107.28	19
2023-06-30	106.20	106.20	106.20	106.20	106.20	56
2023-06-29	105.00	105.17	104.96	104.96	104.96	185
2023-06-28	106.00	106.00	103.64	103.64	103.64	175
2023-06-27	105.38	105.77	104.13	104.13	104.13	261
2023-06-26	105.15	106.23	105.15	105.63	105.63	52
2023-06-23	106.84	106.98	106.76	106.98	106.98	217
2023-06-22	105.59	106.33	105.31	106.33	106.33	123
2023-06-21	106.87	107.96	106.87	107.96	107.96	298
2023-06-20	106.50	107.55	106.50	107.55	107.55	380
2023-06-19	106.06	108.00	106.06	107.09	107.09	209
2023-06-16	106.70	106.70	106.06	106.06	106.06	2,593
2023-06-15	106.30	106.76	106.30	106.70	106.70	1,676
2023-06-14	106.18	106.18	106.18	106.18	106.18	76
2023-06-13	105.01	105.01	103.70	104.00	104.00	909
2023-06-12	105.65	105.67	105.65	105.67	105.67	680

← NewerPage 14 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.