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
2023-03-10	88.190	88.190	87.710	87.710	87.710	120
2023-03-09	90.640	90.640	90.290	90.290	90.290	10
2023-03-08	89.420	89.770	89.420	89.770	89.770	105
2023-03-07	87.360	87.360	87.360	87.360	87.360	0
2023-03-06	86.020	88.340	85.940	87.360	87.360	80
2023-03-03	85.870	85.870	85.770	85.780	85.780	120
2023-03-02	84.500	86.650	84.500	86.010	86.010	17
2023-03-01	86.340	86.340	85.600	85.790	85.790	12
2023-02-28	87.500	87.810	87.500	87.810	87.810	57
2023-02-27	87.970	87.970	87.970	87.970	87.970	56
2023-02-24	88.040	88.040	88.040	88.040	88.040	1
2023-02-23	89.160	89.160	89.160	89.160	89.160	20
2023-02-22	89.220	91.000	88.700	89.170	89.170	16,333
2023-02-17	88.810	90.610	88.810	90.610	90.610	130
2023-02-16	89.590	89.650	89.590	89.650	89.650	101
2023-02-15	88.600	88.750	88.590	88.750	88.750	225
2023-02-14	89.000	92.010	88.930	88.930	88.930	12,269
2023-02-13	89.010	90.020	89.010	90.020	90.020	322
2023-02-10	89.660	89.660	89.660	89.660	89.660	3
2023-02-08	90.760	91.830	89.200	89.200	89.200	2,235
2023-02-07	91.210	91.210	91.050	91.050	91.050	14
2023-02-06	91.130	92.100	91.070	91.210	91.210	36
2023-02-03	92.650	92.650	91.740	91.740	91.740	54
2023-02-02	93.700	93.700	93.700	93.700	93.700	54
2023-02-01	93.880	93.880	93.880	93.880	93.880	1
2023-01-31	95.260	95.270	95.260	95.270	95.270	3
2023-01-30	93.870	93.870	93.870	93.870	93.870	200
2023-01-27	93.590	93.590	93.590	93.590	93.590	1
2023-01-26	94.650	94.860	94.100	94.580	94.580	10,225
2023-01-25	93.000	94.350	93.000	94.350	94.350	68
2023-01-24	92.480	92.750	92.120	92.750	92.750	611
2023-01-23	92.500	92.650	92.050	92.050	92.050	215,009
2023-01-20	92.500	92.500	92.080	92.160	92.160	16
2023-01-19	92.500	92.500	92.500	92.500	92.500	150
2023-01-18	91.740	91.740	91.740	91.740	91.740	0
2023-01-17	91.490	91.740	91.490	91.740	91.740	24
2023-01-16	91.890	91.890	91.890	91.890	91.890	0
2023-01-13	91.890	91.890	91.890	91.890	91.890	1
2023-01-12	93.030	93.030	93.030	93.030	93.030	0
2023-01-11	92.980	93.450	92.980	93.030	93.030	114
2023-01-10	91.220	91.220	91.220	91.220	91.220	0
2023-01-09	88.870	92.200	88.870	91.220	91.220	233
2023-01-06	90.290	90.620	90.290	90.620	90.620	51
2023-01-05	87.150	88.870	87.150	88.870	88.870	80
2023-01-04	87.400	87.400	87.150	87.150	87.150	123
2023-01-03	87.600	87.600	86.340	86.340	86.340	16
2023-01-02	88.250	88.670	88.240	88.670	88.670	9
2022-12-29	89.400	89.400	89.400	89.400	89.400	0
2022-12-28	89.400	89.400	89.400	89.400	89.400	0
2022-12-27	89.400	89.400	89.400	89.400	89.400	2
2022-12-26	90.440	90.750	90.440	90.750	90.750	22
2022-12-23	91.900	91.910	91.780	91.780	91.780	400
2022-12-22	89.750	89.750	89.750	89.750	89.750	1
2022-12-21	89.720	89.720	89.720	89.720	89.720	8,000
2022-12-20	89.100	89.900	89.100	89.710	89.710	3,636
2022-12-19	85.930	87.230	85.930	87.230	87.230	27
2022-12-16	85.000	85.000	85.000	85.000	85.000	2
2022-12-15	86.840	86.840	86.110	86.110	86.110	25
2022-12-14	87.700	87.700	85.380	85.680	85.680	43
2022-12-13	87.270	87.270	87.270	87.270	87.270	0

← NewerPage 16 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.