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
2025-05-14	108.80	109.39	108.55	108.55	108.55	912
2025-05-13	107.49	108.97	107.49	108.88	108.88	30,980
2025-05-12	106.57	106.57	106.56	106.56	106.56	10
2025-05-09	108.83	108.83	106.74	106.74	106.74	12
2025-05-08	105.20	108.58	105.20	107.75	107.75	164
2025-05-07	104.60	104.77	104.31	104.77	104.77	117
2025-05-06	105.32	105.32	105.32	105.32	105.32	47
2025-05-05	106.54	106.54	105.91	105.91	105.91	71
2025-05-02	106.63	106.96	106.41	106.96	106.96	112
2025-04-30	108.00	108.00	106.62	106.86	106.86	60
2025-04-29	109.51	109.51	106.96	106.96	106.96	93
2025-04-28	107.60	107.60	107.17	107.17	107.17	67
2025-04-25	109.55	109.55	106.52	107.30	107.30	230
2025-04-24	107.20	107.20	107.20	107.20	107.20	327
2025-04-23	105.00	105.00	104.33	104.33	104.33	104
2025-04-22	102.19	103.15	101.74	103.15	103.15	97
2025-04-17	100.00	102.32	99.650	102.19	102.19	393
2025-04-16	101.18	101.18	100.75	100.75	100.75	11
2025-04-15	102.89	102.89	100.85	101.03	101.03	231
2025-04-14	99.790	100.94	99.790	100.94	100.94	183
2025-04-11	99.000	99.440	99.000	99.440	99.440	13
2025-04-10	98.070	98.070	97.950	97.950	97.950	101
2025-04-09	96.260	99.000	96.260	99.000	99.000	2,109
2025-04-08	95.600	95.600	95.600	95.600	95.600	1
2025-04-07	95.410	97.670	95.410	96.580	96.580	294
2025-04-04	100.63	100.63	97.910	97.910	97.910	46
2025-04-03	101.60	101.83	101.15	101.15	101.15	206
2025-04-02	99.700	99.870	99.700	99.820	99.820	120
2025-04-01	99.450	99.570	99.270	99.270	99.270	103
2025-03-31	96.730	99.270	96.730	98.410	98.410	92
2025-03-28	100.40	100.40	99.460	99.660	99.660	98
2025-03-27	102.20	102.20	98.170	100.60	100.60	43
2025-03-26	101.34	101.34	99.650	99.980	99.980	37
2025-03-25	99.750	99.950	99.200	99.200	99.200	54
2025-03-24	97.050	98.890	97.050	98.170	98.170	282
2025-03-21	98.820	99.080	98.820	99.080	99.080	375
2025-03-20	99.030	99.030	98.880	98.880	98.880	90,539
2025-03-19	99.360	99.540	99.350	99.540	99.540	189
2025-03-18	98.470	98.470	98.470	98.470	98.470	10
2025-03-17	97.180	98.320	97.180	98.320	98.320	297
2025-03-14	94.500	97.090	94.500	97.090	97.090	2,541
2025-03-13	93.920	94.600	93.920	94.600	94.600	271
2025-03-12	93.040	94.080	93.040	93.920	93.920	55
2025-03-11	93.620	93.620	92.860	93.460	93.460	31
2025-03-10	94.290	94.290	94.290	94.290	94.290	1
2025-03-07	94.340	94.870	94.340	94.870	94.870	32
2025-03-06	93.160	93.160	93.160	93.160	93.160	21
2025-03-05	92.540	92.540	92.540	92.540	92.540	1
2025-02-28	92.490	92.490	92.380	92.380	92.380	4
2025-02-27	94.090	94.090	94.090	94.090	94.090	513
2025-02-26	94.750	94.750	93.930	93.930	93.930	81
2025-02-25	95.000	95.580	95.000	95.520	95.520	32
2025-02-24	96.820	96.820	95.020	95.020	95.020	4
2025-02-21	97.260	97.260	96.820	96.820	96.820	1
2025-02-20	97.300	97.300	97.300	97.300	97.300	32
2025-02-19	97.170	97.170	97.170	97.170	97.170	350
2025-02-18	99.640	99.640	98.790	99.000	99.000	1,269
2025-02-17	98.320	100.27	98.320	99.430	99.430	44
2025-02-14	98.320	98.320	98.320	98.320	98.320	21
2025-02-13	94.780	95.180	94.740	95.180	95.180	3

← NewerPage 7 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.