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
2021-12-28	102.34	104.40	102.02	104.40	104.40	492
2021-12-27	102.47	103.02	102.40	102.60	102.60	300
2021-12-23	101.77	101.82	101.50	101.74	101.74	387
2021-12-22	101.18	102.21	101.18	102.21	102.21	472
2021-12-21	102.21	102.47	101.82	102.35	102.35	478
2021-12-20	100.00	102.70	100.00	102.21	102.21	3,462
2021-12-17	104.61	105.90	103.30	104.14	104.14	14,432
2021-12-16	104.67	104.67	104.14	104.14	104.14	4,324
2021-12-15	102.98	104.21	102.60	104.21	104.21	818
2021-12-14	106.17	106.17	102.96	102.98	102.98	1,245
2021-12-13	105.53	105.53	104.41	104.41	104.41	183
2021-12-10	104.26	105.83	104.26	105.56	105.56	96
2021-12-09	104.40	104.40	103.60	103.61	103.61	101
2021-12-08	104.52	106.02	104.52	106.02	106.02	157
2021-12-07	104.70	104.70	104.70	104.70	104.70	6
2021-12-06	104.99	104.99	104.86	104.86	104.86	58
2021-12-03	102.75	102.75	102.54	102.54	102.54	3
2021-12-02	101.14	101.14	100.55	101.10	101.10	1,358
2021-12-01	101.90	102.36	98.790	98.790	98.790	390
2021-11-30	100.55	101.41	98.550	100.46	100.46	21,353
2021-11-29	101.62	102.23	101.45	101.80	101.80	242
2021-11-26	104.70	104.70	101.03	101.22	101.22	388
2021-11-25	104.97	104.97	104.83	104.83	104.83	3,615
2021-11-24	101.70	101.71	101.70	101.71	101.71	275
2021-11-23	102.00	102.60	101.23	102.59	102.59	1,003
2021-11-22	104.99	105.00	101.75	102.00	102.00	421
2021-11-19	104.35	104.35	104.15	104.15	104.15	35
2021-11-18	104.19	104.52	102.81	103.09	103.09	770
2021-11-17	104.02	104.33	102.99	102.99	102.99	462
2021-11-16	107.18	107.18	104.53	104.53	104.53	2,318
2021-11-12	107.65	107.65	107.18	107.18	107.18	361
2021-11-11	108.80	109.65	108.74	109.61	109.61	106
2021-11-10	106.72	108.39	106.72	107.23	107.23	152
2021-11-09	105.35	107.68	105.35	106.74	106.74	239
2021-11-08	105.90	105.90	105.35	105.35	105.35	43
2021-11-05	105.93	106.53	105.65	106.05	106.05	443
2021-11-04	103.95	105.50	103.00	103.81	103.81	417
2021-11-03	103.50	106.28	102.81	105.73	105.73	4,905
2021-11-01	100.54	107.38	100.54	106.00	106.00	46,809
2021-10-29	104.50	104.50	100.54	100.54	100.54	301
2021-10-28	103.40	103.49	101.84	101.84	101.84	332
2021-10-27	103.84	104.60	103.84	104.33	104.33	100
2021-10-26	105.87	105.87	103.18	103.47	103.47	95
2021-10-25	103.11	105.87	103.11	105.87	105.87	1,867
2021-10-22	105.59	105.59	100.50	103.99	103.99	8,297
2021-10-21	108.51	108.51	104.91	105.59	105.59	265
2021-10-20	109.60	110.21	108.91	109.59	109.59	1,737

← NewerPage 21 of 21 · 1,247 trading days

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.