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
2026-04-28	126.46	126.46	124.91	125.59	125.59	119
2026-04-27	128.00	128.00	126.46	126.46	126.46	2
2026-04-24	128.71	128.71	128.00	128.00	128.00	135
2026-04-23	128.71	128.71	128.71	128.71	128.71	12
2026-04-22	131.02	131.02	130.50	130.50	130.50	65
2026-04-20	132.92	133.10	132.75	133.10	133.10	477
2026-04-17	133.47	133.47	132.63	132.63	132.63	18
2026-04-16	132.81	132.81	131.89	131.89	131.89	57
2026-04-15	132.96	133.92	132.80	133.65	133.65	424
2026-04-14	134.22	134.22	134.22	134.22	134.22	70
2026-04-13	133.09	133.25	133.09	133.25	133.25	10
2026-04-10	132.82	132.82	132.82	132.82	132.82	6
2026-04-09	128.25	132.56	128.25	132.56	132.56	35
2026-04-08	130.74	130.92	130.17	130.17	130.17	113
2026-04-07	126.71	126.71	126.71	126.71	126.71	4
2026-04-06	127.34	127.34	127.34	127.34	127.34	4
2026-04-02	129.05	129.05	126.13	128.01	128.01	5
2026-04-01	128.60	128.60	128.60	128.60	128.60	1
2026-03-31	127.68	127.68	127.68	127.68	127.68	2
2026-03-30	123.63	123.63	123.63	123.63	123.63	8
2026-03-27	123.16	123.16	123.16	123.16	123.16	10
2026-03-26	124.97	124.97	124.97	124.97	124.97	1
2026-03-25	124.22	128.06	124.21	127.43	127.43	503
2026-03-24	124.96	125.24	123.80	125.24	125.24	46
2026-03-23	122.88	125.40	122.88	125.40	125.40	388
2026-03-20	120.82	120.82	119.79	119.99	119.99	45
2026-03-19	121.71	123.44	121.29	123.05	123.05	204
2026-03-18	124.00	124.03	122.64	122.64	122.64	11
2026-03-17	125.46	125.57	123.99	123.99	123.99	138
2026-03-16	123.74	123.74	123.74	123.74	123.74	21
2026-03-13	124.51	124.51	122.13	122.13	122.13	246
2026-03-12	124.69	124.69	123.85	123.85	123.85	11
2026-03-11	128.22	128.22	128.22	128.22	128.22	1
2026-03-10	127.92	129.11	125.94	128.63	128.63	49
2026-03-09	127.38	127.38	125.17	126.65	126.65	168
2026-03-06	125.94	126.12	125.94	126.12	126.12	9
2026-03-05	130.40	130.40	127.44	127.44	127.44	6
2026-03-04	129.57	130.40	129.57	130.40	130.40	1,288
2026-03-03	127.24	128.03	127.24	128.03	128.03	23
2026-03-02	131.44	132.67	131.44	132.67	132.67	21
2026-02-27	134.54	134.54	133.50	133.50	133.50	5
2026-02-26	135.42	135.42	135.42	135.42	135.42	34
2026-02-25	134.77	134.77	134.77	134.77	134.77	4
2026-02-24	134.74	135.99	134.74	135.99	135.99	3
2026-02-23	134.74	134.74	133.43	133.63	133.63	10
2026-02-20	132.59	134.89	132.59	134.89	134.89	42
2026-02-19	133.23	133.80	133.23	133.67	133.67	49
2026-02-18	132.47	132.47	129.21	132.28	132.28	79
2026-02-13	133.86	133.86	130.44	132.01	132.01	90
2026-02-12	136.63	136.63	132.85	132.85	132.85	66
2026-02-11	134.05	135.41	133.52	134.92	134.92	477
2026-02-10	133.10	133.10	132.51	132.51	132.51	54
2026-02-09	131.50	132.62	131.31	132.62	132.62	28
2026-02-06	130.14	130.92	129.97	130.92	130.92	20
2026-02-05	129.82	131.35	129.82	130.14	130.14	185
2026-02-04	131.50	131.51	129.71	129.71	129.71	76
2026-02-03	133.40	133.40	130.11	133.07	133.07	454
2026-02-02	131.54	131.54	131.54	131.54	131.54	7
2026-01-30	130.87	130.91	130.67	130.67	130.67	59
2026-01-29	133.00	133.00	130.42	131.46	131.46	52

← NewerPage 3 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.