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
2022-06-22	91.860	91.860	91.360	91.360	91.360	53
2022-06-21	90.010	91.650	90.010	91.360	91.360	372
2022-06-20	90.640	91.700	90.640	91.370	91.370	295
2022-06-17	91.450	91.810	91.110	91.810	91.810	159
2022-06-15	93.180	93.410	93.180	93.410	93.410	135
2022-06-14	93.030	93.030	91.780	91.780	91.780	10,129
2022-06-13	95.000	95.000	93.030	93.030	93.030	120
2022-06-10	97.150	97.150	96.330	96.330	96.330	174
2022-06-09	98.490	99.250	98.490	98.910	98.910	18
2022-06-08	100.16	100.16	99.000	99.000	99.000	129
2022-06-07	101.29	101.29	100.05	100.16	100.16	1,531
2022-06-06	104.11	104.11	101.30	101.30	101.30	28,267
2022-06-03	104.46	104.46	103.08	103.08	103.08	215
2022-06-02	103.79	104.88	103.79	104.67	104.67	104
2022-06-01	103.00	103.37	103.00	103.37	103.37	95
2022-05-31	103.68	103.77	102.94	103.11	103.11	125
2022-05-30	104.16	104.50	103.33	103.33	103.33	90
2022-05-27	104.60	104.60	104.16	104.16	104.16	75
2022-05-26	100.61	104.32	100.61	104.32	104.32	922
2022-05-25	101.61	103.08	101.61	102.43	102.43	384
2022-05-24	102.53	102.53	102.53	102.53	102.53	125
2022-05-23	101.44	102.77	101.44	102.53	102.53	6,068
2022-05-20	101.70	101.70	100.59	101.15	101.15	159
2022-05-19	100.17	100.17	100.17	100.17	100.17	5,537
2022-05-18	100.23	100.23	99.490	99.810	99.810	87
2022-05-17	101.48	102.19	101.48	101.85	101.85	5,685
2022-05-16	98.980	100.57	98.980	100.57	100.57	36
2022-05-13	98.570	100.03	98.570	99.690	99.690	284
2022-05-12	96.670	97.940	96.670	97.870	97.870	5,973
2022-05-11	96.970	98.560	96.350	96.350	96.350	194
2022-05-10	97.190	97.210	96.810	96.810	96.810	5,607
2022-05-09	97.900	97.900	96.200	96.400	96.400	310
2022-05-06	98.770	98.870	97.710	97.910	97.910	542
2022-05-05	99.610	99.650	98.180	98.870	98.870	10,482
2022-05-04	102.70	102.70	99.120	102.43	102.43	772
2022-05-03	100.25	100.55	100.15	100.44	100.44	278
2022-05-02	100.36	100.53	100.35	100.53	100.53	2,876
2022-04-29	103.21	105.18	103.21	104.58	104.58	1,296
2022-04-28	103.48	103.96	103.20	103.96	103.96	280
2022-04-27	104.73	104.88	103.76	103.77	103.77	19,352
2022-04-26	104.28	104.31	103.48	103.48	103.48	424
2022-04-25	105.00	105.00	104.55	104.55	104.55	176
2022-04-22	105.50	106.68	104.20	105.15	105.15	8,324
2022-04-20	108.18	108.18	107.59	107.59	107.59	510
2022-04-19	108.59	108.59	107.97	107.97	107.97	243
2022-04-18	107.35	108.62	107.35	108.59	108.59	28
2022-04-14	109.76	109.76	108.40	108.40	108.40	128
2022-04-13	108.82	109.50	108.81	109.11	109.11	1,299
2022-04-12	109.98	110.40	108.38	108.82	108.82	2,800
2022-04-11	109.65	109.65	109.16	109.19	109.19	15,181
2022-04-08	110.82	110.82	109.14	110.21	110.21	382
2022-04-07	110.18	110.82	110.08	110.82	110.82	373
2022-04-06	111.93	111.93	109.39	110.60	110.60	422
2022-04-05	114.26	115.70	111.93	111.93	111.93	678
2022-04-04	115.51	115.51	114.00	114.28	114.28	90
2022-04-01	113.58	114.61	113.58	114.61	114.61	74
2022-03-31	112.12	112.12	112.12	112.12	112.12	1,701
2022-03-30	113.50	113.60	112.51	112.51	112.51	77
2022-03-29	110.71	116.70	110.71	113.50	113.50	115,746
2022-03-28	111.92	111.93	111.58	111.58	111.58	1,050

← NewerPage 19 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.