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
2026-07-23	115.75	115.75	115.73	115.73	115.73	2
2026-07-22	114.79	117.08	114.79	117.08	117.08	6
2026-07-21	114.79	114.79	114.79	114.79	114.79	1
2026-07-20	116.16	116.16	115.45	115.45	115.45	104
2026-07-17	116.82	116.82	116.16	116.16	116.16	14
2026-07-16	116.74	116.74	116.74	116.74	116.74	1
2026-07-15	117.55	117.55	117.55	117.55	117.55	65
2026-07-14	117.56	118.28	117.56	118.28	118.28	9
2026-07-13	119.23	119.23	117.57	117.57	117.57	11
2026-07-10	119.23	119.23	119.23	119.23	119.23	1
2026-07-09	115.57	115.57	115.57	115.57	115.57	14
2026-07-08	113.37	113.37	113.37	113.37	113.37	1
2026-07-07	114.30	114.30	114.07	114.07	114.07	9
2026-07-06	114.55	114.55	114.55	114.55	114.55	1
2026-07-03	115.30	115.93	115.30	115.77	115.77	75
2026-07-02	114.58	114.80	114.58	114.80	114.80	5
2026-07-01	114.25	114.25	114.25	114.25	114.25	1
2026-06-30	114.08	114.69	114.08	114.69	114.69	71
2026-06-29	115.56	115.56	115.21	115.48	115.48	9
2026-06-26	115.52	115.52	115.52	115.52	115.52	12
2026-06-25	114.53	114.53	114.53	114.53	114.53	1
2026-06-24	113.21	113.86	113.21	113.86	113.86	38
2026-06-23	113.44	113.44	113.44	113.44	113.44	83
2026-06-22	111.83	112.56	111.83	112.56	112.56	1,723
2026-06-19	111.55	111.83	111.55	111.83	111.83	1,725
2026-06-18	111.53	111.53	111.53	111.53	111.53	30
2026-06-17	114.41	114.41	111.99	111.99	111.99	9
2026-06-16	113.61	113.61	113.61	113.61	113.61	12
2026-06-15	114.37	117.97	114.37	114.73	114.73	129
2026-06-12	115.52	115.52	115.19	115.19	115.19	116
2026-06-11	112.85	115.92	112.65	115.53	115.53	70
2026-06-10	113.57	113.57	113.57	113.57	113.57	1
2026-06-09	114.85	114.85	114.85	114.85	114.85	2
2026-06-08	113.91	114.27	113.74	113.74	113.74	574
2026-06-05	114.82	115.14	114.24	114.24	114.24	120
2026-06-03	117.90	117.90	114.95	114.95	114.95	10,685
2026-06-02	117.37	117.89	117.37	117.89	117.89	137
2026-06-01	116.50	116.65	116.50	116.65	116.65	537
2026-05-29	116.86	117.76	116.86	117.56	117.56	104
2026-05-28	119.24	119.24	118.57	118.61	118.61	125
2026-05-27	119.04	119.21	119.04	119.21	119.21	6
2026-05-26	119.58	119.58	119.58	119.58	119.58	180
2026-05-25	117.49	120.76	117.49	120.76	120.76	55
2026-05-22	118.57	118.86	118.57	118.70	118.70	3
2026-05-21	118.85	119.80	118.85	119.80	119.80	18
2026-05-20	116.52	120.49	116.52	120.08	120.08	823
2026-05-19	117.23	117.23	116.49	116.49	116.49	136
2026-05-18	120.70	120.70	118.77	118.77	118.77	5
2026-05-15	118.51	119.12	118.51	119.12	119.12	273
2026-05-14	120.51	120.51	120.51	120.51	120.51	1,201
2026-05-13	119.52	119.52	119.03	119.03	119.03	150
2026-05-12	121.54	121.98	121.38	121.98	121.98	530
2026-05-11	123.81	123.84	122.57	122.57	122.57	3
2026-05-08	125.18	125.18	125.18	125.18	125.18	1
2026-05-07	127.23	127.23	125.18	125.18	125.18	27
2026-05-06	127.65	127.65	127.23	127.23	127.23	6
2026-05-05	121.70	125.69	121.70	125.69	125.69	22
2026-05-04	125.02	125.02	124.22	124.22	124.22	272
2026-04-30	125.02	125.02	125.02	125.02	125.02	1,001
2026-04-29	125.22	125.22	123.19	123.19	123.19	43

← NewerPage 2 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.