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
2023-06-09	104.74	105.40	104.74	104.99	104.99	110
2023-06-07	105.00	106.40	103.37	103.93	103.93	880
2023-06-06	102.08	103.53	102.08	103.53	103.53	165
2023-06-02	100.00	101.49	100.00	100.69	100.69	731
2023-06-01	95.640	99.720	95.640	99.720	99.720	204
2023-05-31	97.680	97.930	97.680	97.830	97.830	9
2023-05-30	97.300	97.670	97.300	97.670	97.670	348
2023-05-29	98.590	98.590	98.590	98.590	98.590	50
2023-05-26	98.000	99.000	98.000	98.850	98.850	46
2023-05-25	98.070	98.070	98.070	98.070	98.070	231
2023-05-24	96.790	97.290	96.410	96.410	96.410	145
2023-05-23	98.620	98.620	97.390	97.390	97.390	272
2023-05-22	98.220	98.220	98.220	98.220	98.220	1
2023-05-19	97.880	97.880	97.880	97.880	97.880	1
2023-05-18	95.250	96.790	95.250	96.790	96.790	167
2023-05-17	94.300	95.190	94.300	95.190	95.190	105
2023-05-16	94.990	95.000	94.690	94.690	94.690	23
2023-05-15	94.390	94.710	94.340	94.690	94.690	699
2023-05-12	93.240	95.000	93.240	94.000	94.000	201
2023-05-11	93.700	93.700	93.700	93.700	93.700	10
2023-05-10	93.020	93.230	93.020	93.230	93.230	2,628
2023-05-09	92.550	92.550	92.480	92.480	92.480	3
2023-05-08	90.550	90.550	90.550	90.550	90.550	0
2023-05-05	88.240	90.550	88.240	90.550	90.550	195
2023-05-04	87.860	87.860	87.860	87.860	87.860	253
2023-05-03	86.610	86.680	86.570	86.680	86.680	120
2023-05-02	87.780	87.780	87.780	87.780	87.780	0
2023-04-28	85.860	87.780	85.860	87.780	87.780	510
2023-04-27	83.630	85.430	83.630	85.430	85.430	94
2023-04-26	85.340	85.340	85.340	85.340	85.340	0
2023-04-25	85.340	85.340	85.340	85.340	85.340	4
2023-04-24	86.280	86.280	86.120	86.170	86.170	20
2023-04-20	86.280	86.280	86.280	86.280	86.280	1,292
2023-04-19	85.690	85.690	85.690	85.690	85.690	12
2023-04-18	88.020	89.610	87.420	87.690	87.690	347
2023-04-17	86.130	88.760	86.130	88.020	88.020	43
2023-04-14	89.930	89.930	88.100	88.100	88.100	20
2023-04-13	88.960	88.970	88.940	88.950	88.950	156
2023-04-12	89.020	89.930	89.020	89.930	89.930	27
2023-04-11	87.850	88.080	87.000	87.870	87.870	411
2023-04-10	83.820	83.820	83.820	83.820	83.820	0
2023-04-06	84.000	84.000	83.820	83.820	83.820	98
2023-04-05	81.410	83.900	81.410	83.900	83.900	104
2023-04-04	84.810	84.810	84.810	84.810	84.810	28
2023-04-03	83.900	83.900	83.900	83.900	83.900	6
2023-03-31	85.930	85.930	85.930	85.930	85.930	8
2023-03-30	86.450	86.600	86.330	86.540	86.540	580
2023-03-29	85.030	85.030	85.030	85.030	85.030	1,127
2023-03-28	85.030	85.030	84.860	85.010	85.010	12
2023-03-27	85.900	85.900	84.020	84.020	84.020	18
2023-03-24	82.640	83.400	82.640	83.180	83.180	4
2023-03-23	83.510	83.510	83.510	83.510	83.510	2
2023-03-22	84.190	84.850	84.190	84.600	84.600	60
2023-03-21	84.610	84.610	84.610	84.610	84.610	23
2023-03-20	85.150	85.730	83.100	83.100	83.100	1,005
2023-03-17	86.460	86.800	86.460	86.490	86.490	15
2023-03-16	87.500	87.620	87.500	87.620	87.620	601
2023-03-15	86.340	86.340	85.760	85.760	85.760	9
2023-03-14	87.880	87.880	87.880	87.880	87.880	0
2023-03-13	87.710	87.920	86.940	87.880	87.880	95

← NewerPage 15 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.