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
2026-01-28	133.09	133.36	132.36	133.36	133.36	203
2026-01-27	130.88	133.79	130.88	132.36	132.36	92
2026-01-26	128.66	129.72	128.39	129.72	129.72	168
2026-01-23	128.49	129.07	126.79	129.07	129.07	68
2026-01-22	125.48	126.84	125.48	126.84	126.84	72
2026-01-21	124.03	124.03	124.03	124.03	124.03	54
2026-01-20	119.49	120.10	118.75	120.10	120.10	605
2026-01-19	119.43	119.43	119.08	119.32	119.32	10
2026-01-16	120.91	120.91	119.23	119.43	119.43	831
2026-01-15	120.51	121.01	120.51	120.91	120.91	207
2026-01-14	120.46	120.84	120.46	120.84	120.84	95
2026-01-13	120.20	120.20	119.31	119.39	119.39	155
2026-01-12	120.65	121.10	120.31	121.10	121.10	72
2026-01-09	120.00	120.91	120.00	120.70	120.70	377
2026-01-08	119.43	119.76	119.43	119.76	119.76	2
2026-01-07	117.83	119.47	117.83	119.07	119.07	190
2026-01-06	120.00	120.16	119.99	119.99	119.99	254
2026-01-05	118.17	118.40	118.10	118.10	118.10	58
2026-01-02	119.24	119.24	117.85	117.90	117.90	28
2025-12-30	118.55	118.55	118.55	118.55	118.55	62
2025-12-29	117.29	117.65	117.29	117.65	117.65	19
2025-12-26	117.64	117.90	117.64	117.90	117.90	60
2025-12-23	117.51	117.51	117.51	117.51	117.51	5
2025-12-22	117.63	117.63	114.80	114.80	114.80	36
2025-12-19	116.48	116.48	116.48	116.48	116.48	157
2025-12-18	116.06	117.05	115.98	116.41	116.41	5
2025-12-17	115.71	115.99	115.71	115.99	115.99	2
2025-12-16	118.69	118.69	117.43	117.43	117.43	8
2025-12-15	120.00	121.03	120.00	120.47	120.47	610
2025-12-12	119.61	119.61	119.61	119.61	119.61	23
2025-12-11	119.00	119.00	118.53	118.53	118.53	3
2025-12-10	117.72	118.38	117.72	118.38	118.38	44
2025-12-09	117.23	117.71	117.23	117.71	117.71	39
2025-12-08	119.02	119.02	117.71	118.20	118.20	15
2025-12-05	124.00	124.12	117.80	117.80	117.80	40
2025-12-04	122.03	124.16	122.03	124.02	124.02	253
2025-12-03	121.90	122.48	121.00	122.32	122.32	109
2025-12-02	121.75	121.75	121.75	121.75	121.75	35
2025-12-01	120.21	120.21	119.59	119.93	119.93	23
2025-11-28	120.00	120.52	120.00	120.52	120.52	105
2025-11-27	119.65	119.96	119.65	119.81	119.81	20
2025-11-26	119.39	119.58	119.39	119.58	119.58	8
2025-11-25	116.56	117.36	116.49	117.36	117.36	41
2025-11-24	116.68	116.68	116.56	116.56	116.56	40
2025-11-21	115.89	115.89	115.89	115.89	115.89	6
2025-11-19	116.75	116.75	116.43	116.62	116.62	3
2025-11-18	117.49	117.71	116.75	117.61	117.61	454
2025-11-17	118.43	118.43	117.49	117.49	117.49	83
2025-11-14	118.43	118.43	118.43	118.43	118.43	9
2025-11-13	117.71	118.76	117.34	117.71	117.71	768
2025-11-12	119.05	119.05	117.89	119.01	119.01	792
2025-11-11	118.85	118.85	118.85	118.85	118.85	11
2025-11-10	116.28	116.36	115.91	116.36	116.36	108
2025-11-07	115.54	115.54	115.54	115.54	115.54	17
2025-11-06	116.46	117.02	114.51	115.34	115.34	70
2025-11-05	114.37	116.46	114.37	116.46	116.46	25
2025-11-04	113.77	114.27	113.77	114.27	114.27	920
2025-11-03	113.90	113.98	113.37	113.71	113.71	67
2025-10-31	113.86	113.86	113.86	113.86	113.86	8
2025-10-30	110.82	113.12	110.82	113.12	113.12	101

← NewerPage 4 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.