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
2025-10-29	112.82	112.88	112.51	112.58	112.58	1,006
2025-10-28	112.18	112.57	112.18	112.32	112.32	66
2025-10-27	112.51	112.51	112.25	112.43	112.43	140
2025-10-24	111.95	111.95	111.45	111.45	111.45	20
2025-10-23	110.14	110.78	110.11	110.74	110.74	14
2025-10-22	109.91	109.91	109.91	109.91	109.91	206
2025-10-21	108.42	109.49	108.02	109.45	109.45	39
2025-10-20	108.50	109.40	108.50	109.40	109.40	513
2025-10-17	107.40	108.42	107.40	108.42	108.42	226
2025-10-16	107.20	107.59	107.20	107.59	107.59	14
2025-10-15	107.74	108.23	107.74	108.23	108.23	100
2025-10-14	107.11	107.11	107.11	107.11	107.11	51
2025-10-13	107.00	107.39	107.00	107.25	107.25	67
2025-10-10	107.14	107.40	105.89	106.63	106.63	315
2025-10-09	108.08	108.08	107.48	107.48	107.48	48
2025-10-08	107.61	108.18	107.61	108.02	108.02	23
2025-10-07	107.61	107.61	107.61	107.61	107.61	3
2025-10-06	109.80	110.00	109.80	110.00	110.00	114
2025-10-03	110.84	110.84	110.84	110.84	110.84	1
2025-10-02	110.50	110.50	110.50	110.50	110.50	16
2025-10-01	112.76	112.76	112.25	112.25	112.25	101
2025-09-30	113.73	113.73	112.73	112.79	112.79	160
2025-09-29	114.00	114.00	113.40	113.40	113.40	148
2025-09-26	112.36	112.72	112.35	112.72	112.72	31
2025-09-25	112.26	112.26	112.26	112.26	112.26	18
2025-09-24	113.93	113.93	113.92	113.92	113.92	232
2025-09-23	113.93	114.59	113.93	114.20	114.20	18
2025-09-22	112.70	114.37	112.70	113.42	113.42	139
2025-09-19	114.97	115.00	114.97	115.00	115.00	10
2025-09-18	115.32	115.32	115.01	115.16	115.16	111
2025-09-17	116.01	116.03	112.51	115.52	115.52	743
2025-09-16	113.93	114.13	113.84	114.13	114.13	20
2025-09-15	113.00	114.11	113.00	113.55	113.55	65
2025-09-12	114.40	114.40	112.77	112.87	112.87	117
2025-09-11	113.42	113.42	113.42	113.42	113.42	198
2025-09-10	112.21	112.83	112.21	112.39	112.39	71
2025-09-09	112.29	112.29	111.99	112.16	112.16	67
2025-09-08	113.32	113.32	112.06	112.37	112.37	275
2025-09-05	113.32	113.32	113.32	113.32	113.32	10
2025-09-04	110.91	111.83	110.91	111.68	111.68	314
2025-09-03	109.79	110.41	109.79	110.11	110.11	142
2025-09-02	110.24	110.24	110.24	110.24	110.24	5
2025-09-01	110.74	111.03	110.74	111.03	111.03	94
2025-08-29	111.90	111.90	111.40	111.40	111.40	2
2025-08-28	111.51	111.51	111.10	111.10	111.10	47
2025-08-27	108.09	109.38	107.89	109.38	109.38	12
2025-08-26	110.29	110.29	107.92	107.93	107.93	190
2025-08-25	108.35	108.35	108.16	108.16	108.16	7
2025-08-22	105.99	108.13	104.36	107.85	107.85	240
2025-08-21	104.50	105.23	104.50	104.94	104.94	105
2025-08-20	105.19	105.86	105.19	105.41	105.41	23
2025-08-19	107.95	108.00	105.19	105.19	105.19	17,680
2025-08-18	106.89	107.95	106.50	107.95	107.95	134
2025-08-15	106.45	106.71	106.37	106.71	106.71	21,741
2025-08-14	106.57	107.35	106.13	106.59	106.59	36
2025-08-13	106.71	106.71	106.60	106.60	106.60	129
2025-08-12	108.08	108.08	107.81	107.97	107.97	565
2025-08-11	107.07	107.07	106.25	106.57	106.57	35,346
2025-08-08	108.20	109.85	107.40	107.40	107.40	75
2025-08-07	107.04	108.46	107.04	108.20	108.20	49

← NewerPage 5 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.