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
2022-09-15	101.12	101.12	101.12	101.12	101.12	688
2022-09-14	101.94	102.38	101.94	101.99	101.99	204
2022-09-13	102.83	102.83	101.94	101.94	101.94	2,043
2022-09-12	102.85	105.00	102.85	104.54	104.54	699
2022-09-09	102.00	102.83	102.00	102.83	102.83	180
2022-09-08	101.23	102.02	101.23	101.64	101.64	251
2022-09-06	103.74	103.74	100.85	101.23	101.23	805
2022-09-05	103.90	103.90	102.80	103.75	103.75	186
2022-09-02	102.00	103.74	102.00	102.74	102.74	8,136
2022-09-01	101.30	102.00	100.38	102.00	102.00	234
2022-08-31	102.67	102.67	101.17	101.30	101.30	224
2022-08-30	103.43	103.88	102.09	102.26	102.26	2,218
2022-08-29	104.03	104.29	103.66	103.66	103.66	6,837
2022-08-26	105.00	105.00	103.26	103.26	103.26	115
2022-08-25	104.40	104.96	104.40	104.85	104.85	87
2022-08-24	103.61	104.20	103.61	104.20	104.20	225
2022-08-23	102.78	102.78	102.78	102.78	102.78	1
2022-08-22	100.95	103.40	100.94	101.29	101.29	587
2022-08-19	104.12	104.12	104.12	104.12	104.12	0
2022-08-18	104.71	104.71	104.06	104.12	104.12	734
2022-08-17	104.67	104.71	104.29	104.71	104.71	76
2022-08-16	104.67	104.67	104.67	104.67	104.67	8
2022-08-15	103.41	105.00	103.41	105.00	105.00	123
2022-08-12	103.02	103.35	103.00	103.35	103.35	112
2022-08-11	102.31	102.31	100.57	100.95	100.95	8,350
2022-08-10	102.31	102.31	102.31	102.31	102.31	38
2022-08-09	100.38	100.45	99.720	99.980	99.980	11,196
2022-08-08	100.44	100.74	100.44	100.59	100.59	509
2022-08-05	99.000	99.620	98.910	99.160	99.160	50
2022-08-04	98.120	99.600	98.120	99.100	99.100	807
2022-08-03	93.880	96.080	93.880	96.080	96.080	116
2022-08-02	93.660	94.160	93.550	93.880	93.880	323
2022-08-01	93.000	94.170	92.920	93.650	93.650	399
2022-07-29	93.940	94.040	93.940	94.040	94.040	536
2022-07-28	93.910	93.910	93.910	93.910	93.910	1
2022-07-27	92.560	92.560	92.560	92.560	92.560	136
2022-07-26	91.100	91.100	90.140	90.140	90.140	326
2022-07-25	91.490	91.490	91.310	91.310	91.310	72
2022-07-22	94.200	94.200	90.930	90.930	90.930	65
2022-07-21	91.600	91.600	91.600	91.600	91.600	200
2022-07-20	91.200	91.200	91.200	91.200	91.200	3,000
2022-07-19	89.180	89.860	89.180	89.860	89.860	22
2022-07-18	90.850	90.860	89.110	89.110	89.110	2,837
2022-07-15	88.640	89.410	88.640	89.410	89.410	97
2022-07-14	88.890	89.030	88.890	89.030	89.030	106
2022-07-13	90.360	90.360	89.710	89.710	89.710	220
2022-07-12	89.980	90.310	89.980	90.310	90.310	174
2022-07-11	90.310	90.440	89.650	89.650	89.650	693
2022-07-08	92.420	92.420	91.540	91.540	91.540	96
2022-07-07	91.970	92.430	91.860	91.860	91.860	271
2022-07-06	89.820	90.270	88.870	90.040	90.040	169
2022-07-05	85.610	88.740	85.610	88.740	88.740	105
2022-07-04	89.350	89.350	88.580	88.580	88.580	5,706
2022-07-01	86.300	89.830	86.300	89.830	89.830	52
2022-06-30	88.850	89.420	88.760	89.190	89.190	176
2022-06-29	90.000	90.190	89.630	89.980	89.980	978
2022-06-28	91.030	91.030	91.030	91.030	91.030	2
2022-06-27	90.940	91.880	90.940	91.660	91.660	804
2022-06-24	91.200	91.200	90.940	90.940	90.940	47
2022-06-23	91.500	91.590	91.050	91.050	91.050	196

← NewerPage 18 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.