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
2022-12-12	88.800	88.800	87.000	87.270	87.270	2,696
2022-12-09	89.000	89.110	88.790	88.790	88.790	227
2022-12-08	90.000	90.000	89.220	89.220	89.220	169
2022-12-07	91.880	92.210	91.880	92.000	92.000	26
2022-12-06	91.470	91.530	91.330	91.530	91.530	442
2022-12-05	91.600	93.040	91.330	91.330	91.330	228
2022-12-02	91.650	94.630	91.500	94.630	94.630	392
2022-12-01	93.910	93.910	93.200	93.200	93.200	111
2022-11-30	94.030	94.910	93.500	94.910	94.910	820
2022-11-29	94.030	94.030	94.030	94.030	94.030	45
2022-11-28	93.550	93.550	93.550	93.550	93.550	0
2022-11-25	93.550	93.550	93.550	93.550	93.550	76
2022-11-24	91.700	96.370	91.700	96.300	96.300	3,988
2022-11-23	93.090	93.090	93.090	93.090	93.090	127
2022-11-22	93.960	93.960	93.960	93.960	93.960	147
2022-11-21	93.600	94.820	93.500	94.820	94.820	40
2022-11-18	94.100	95.410	93.590	93.590	93.590	362
2022-11-17	92.680	94.100	91.650	94.100	94.100	103
2022-11-16	96.870	96.870	95.230	95.230	95.230	157
2022-11-14	98.180	99.260	98.180	99.260	99.260	268
2022-11-11	97.400	98.430	97.400	97.960	97.960	423
2022-11-10	102.73	102.73	96.250	96.380	96.380	469
2022-11-09	106.30	106.30	99.600	102.73	102.73	41,568
2022-11-08	105.00	105.26	104.76	104.76	104.76	124
2022-11-07	109.80	109.80	105.27	105.27	105.27	123
2022-11-04	108.18	108.82	107.85	107.85	107.85	225
2022-11-03	105.90	107.82	105.90	107.65	107.65	180
2022-11-01	105.33	107.35	103.74	106.61	106.61	545
2022-10-31	102.28	105.91	102.28	105.91	105.91	342
2022-10-28	102.64	102.64	102.28	102.28	102.28	13
2022-10-27	101.56	101.56	101.56	101.56	101.56	98
2022-10-26	100.34	100.34	98.670	98.670	98.670	29
2022-10-25	101.51	102.47	101.30	101.30	101.30	757
2022-10-24	105.40	105.40	102.31	102.31	102.31	330
2022-10-21	100.11	104.69	100.11	104.39	104.39	4,249
2022-10-20	102.12	102.41	102.12	102.41	102.41	629
2022-10-19	102.14	103.01	102.14	103.01	103.01	461
2022-10-18	103.31	103.31	102.37	102.37	102.37	31
2022-10-17	101.50	101.87	101.47	101.47	101.47	131
2022-10-14	103.19	103.19	103.19	103.19	103.19	0
2022-10-13	102.33	103.19	100.10	103.19	103.19	199
2022-10-11	103.58	103.58	103.21	103.21	103.21	62
2022-10-10	104.38	104.55	103.58	104.30	104.30	722
2022-10-07	103.31	105.30	103.30	104.36	104.36	1,315
2022-10-06	102.76	105.80	102.75	105.60	105.60	718
2022-10-05	103.44	104.71	103.44	104.36	104.36	136
2022-10-04	103.44	106.00	103.43	104.20	104.20	3,236
2022-10-03	103.02	104.29	101.20	104.29	104.29	1,563
2022-09-30	95.100	99.040	95.100	99.040	99.040	403
2022-09-29	95.930	96.800	95.930	96.800	96.800	755
2022-09-28	99.900	99.900	98.700	98.700	98.700	71
2022-09-27	99.300	99.300	99.300	99.300	99.300	0
2022-09-26	99.600	100.80	98.500	99.300	99.300	633
2022-09-23	101.88	102.99	101.88	102.99	102.99	2,439
2022-09-22	101.30	104.12	100.60	104.12	104.12	2,458
2022-09-21	102.26	102.57	102.26	102.36	102.36	2,388
2022-09-20	102.50	102.67	102.48	102.67	102.67	112
2022-09-19	99.430	102.56	99.430	102.56	102.56	380
2022-09-16	99.240	99.830	99.240	99.820	99.820	113
2022-09-15	101.12	101.12	101.12	101.12	101.12	688

← NewerPage 17 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.