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
2022-03-25	111.53	111.97	111.53	111.93	111.93	391
2022-03-24	110.52	110.86	110.37	110.86	110.86	3,737
2022-03-23	108.00	108.39	108.00	108.17	108.17	2,471
2022-03-22	106.60	108.00	106.60	107.82	107.82	556
2022-03-21	106.31	106.31	105.59	106.13	106.13	162,501
2022-03-18	104.40	106.42	104.40	106.31	106.31	11,232
2022-03-17	101.94	103.25	101.94	103.25	103.25	124
2022-03-16	101.93	102.16	100.94	102.16	102.16	115
2022-03-15	99.700	100.23	99.490	100.21	100.21	113
2022-03-14	100.76	100.76	99.900	99.980	99.980	10,110
2022-03-11	102.77	102.77	100.32	100.52	100.52	282
2022-03-10	103.25	103.25	101.29	102.33	102.33	901
2022-03-09	103.36	104.20	103.29	104.09	104.09	2,986
2022-03-08	101.84	101.84	99.250	99.250	99.250	8
2022-03-07	102.88	103.08	99.550	99.550	99.550	184
2022-03-04	104.48	104.48	102.00	102.89	102.89	226
2022-03-03	104.70	105.40	104.48	104.48	104.48	54
2022-03-02	104.00	104.81	104.00	104.71	104.71	37
2022-02-25	104.06	104.06	104.04	104.04	104.04	578
2022-02-24	103.54	104.93	102.77	104.93	104.93	610
2022-02-23	105.34	105.47	104.29	104.29	104.29	999
2022-02-22	104.91	105.21	104.91	105.04	105.04	587
2022-02-21	106.52	106.52	104.91	104.91	104.91	247
2022-02-18	107.33	107.33	106.67	106.67	106.67	1,158
2022-02-17	105.50	107.90	105.50	107.09	107.09	225
2022-02-16	107.89	108.23	107.68	107.80	107.80	411
2022-02-15	105.99	107.53	105.99	107.53	107.53	814
2022-02-14	105.84	106.00	105.26	105.67	105.67	1,330
2022-02-11	106.23	106.23	104.75	104.75	104.75	218
2022-02-10	105.76	106.21	105.28	105.50	105.50	71
2022-02-09	105.70	105.76	105.25	105.45	105.45	424
2022-02-08	103.95	104.77	103.95	104.77	104.77	289
2022-02-07	104.96	104.96	104.23	104.86	104.86	10
2022-02-04	104.91	104.96	103.60	104.96	104.96	539
2022-02-03	106.28	106.28	105.86	105.86	105.86	192
2022-02-02	108.35	108.35	105.96	105.96	105.96	95,595
2022-02-01	107.50	107.50	106.84	107.13	107.13	296
2022-01-31	106.51	107.43	106.42	107.43	107.43	125
2022-01-28	103.20	105.80	103.20	105.80	105.80	673
2022-01-27	104.38	105.64	104.38	105.43	105.43	108
2022-01-26	105.00	105.89	104.44	104.58	104.58	991
2022-01-25	101.84	103.93	101.84	103.93	103.93	31
2022-01-24	102.00	102.04	101.00	101.62	101.62	15,652
2022-01-21	102.62	102.93	102.62	102.74	102.74	162
2022-01-20	99.320	102.68	99.320	102.36	102.36	224
2022-01-19	100.00	100.63	100.00	100.13	100.13	169
2022-01-18	97.150	98.440	97.150	98.440	98.440	5,737
2022-01-17	98.830	98.930	97.570	98.930	98.930	20,648
2022-01-14	98.140	99.230	98.140	99.230	99.230	303
2022-01-13	98.430	98.890	98.430	98.820	98.820	387
2022-01-12	97.500	98.950	97.500	98.950	98.950	173
2022-01-11	96.750	96.750	96.750	96.750	96.750	205,082
2022-01-10	96.350	96.350	94.990	95.680	95.680	465
2022-01-07	95.910	96.630	95.080	96.350	96.350	5,649
2022-01-06	97.000	97.370	96.410	96.730	96.730	9,732
2022-01-05	99.580	99.650	96.800	96.800	96.800	443
2022-01-04	100.00	100.79	99.940	99.940	99.940	229
2022-01-03	101.14	101.26	100.94	100.94	100.94	285
2021-12-30	102.17	103.19	102.17	103.06	103.06	1,661
2021-12-29	103.58	103.58	101.43	101.60	101.60	1,870

← NewerPage 20 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.