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
2025-02-12	94.030	94.780	94.030	94.780	94.780	106
2025-02-11	96.160	96.510	95.430	96.510	96.510	1,191
2025-02-10	95.490	95.680	94.950	94.950	94.950	143
2025-02-07	94.590	94.590	94.210	94.210	94.210	46
2025-02-06	95.150	95.570	95.100	95.570	95.570	121
2025-02-05	94.470	94.470	94.470	94.470	94.470	74
2025-02-04	95.640	95.640	94.940	95.430	95.430	135
2025-02-03	95.940	96.110	95.680	95.910	95.910	327
2025-01-31	97.300	97.300	96.260	96.260	96.260	417
2025-01-30	92.860	97.090	92.860	97.090	97.090	225
2025-01-29	94.200	94.200	94.020	94.020	94.020	219
2025-01-28	94.450	94.560	94.320	94.320	94.320	293
2025-01-27	93.670	95.290	93.670	95.290	95.290	450
2025-01-24	92.640	93.130	92.640	92.740	92.740	41
2025-01-23	92.840	92.840	92.640	92.640	92.640	34
2025-01-22	93.220	93.220	93.220	93.220	93.220	40
2025-01-21	92.200	92.600	92.200	92.600	92.600	56
2025-01-20	91.420	92.540	91.420	92.150	92.150	102
2025-01-17	92.000	92.000	91.730	91.730	91.730	50
2025-01-16	91.940	91.940	91.100	91.100	91.100	152
2025-01-15	91.370	93.020	91.370	93.020	93.020	342
2025-01-14	89.210	89.860	88.650	89.860	89.860	133
2025-01-13	89.760	89.930	89.430	89.430	89.430	106
2025-01-10	89.940	89.990	89.630	89.630	89.630	64
2025-01-09	89.220	90.940	89.220	90.630	90.630	61
2025-01-08	92.990	92.990	90.390	90.670	90.670	201
2025-01-07	91.200	92.260	91.200	92.060	92.060	70
2025-01-06	89.220	91.230	89.220	91.210	91.210	327
2025-01-03	89.330	89.330	89.210	89.210	89.210	29
2025-01-02	89.860	90.560	89.860	90.270	90.270	71
2024-12-30	90.960	91.500	90.520	90.950	90.950	87
2024-12-27	91.310	91.320	90.790	90.790	90.790	195
2024-12-26	91.520	91.630	91.120	91.120	91.120	361
2024-12-23	92.500	92.500	91.550	91.550	91.550	86
2024-12-20	93.900	94.130	93.670	93.670	93.670	282
2024-12-19	91.990	92.550	91.880	92.440	92.440	158
2024-12-18	96.790	96.790	94.700	94.720	94.720	48
2024-12-17	95.960	95.960	95.360	95.360	95.360	57
2024-12-16	96.000	96.070	94.760	94.760	94.760	208
2024-12-13	98.250	98.250	96.010	96.010	96.010	159
2024-12-12	101.50	101.50	97.240	97.240	97.240	350
2024-12-11	98.780	101.13	98.780	100.80	100.80	262
2024-12-10	98.780	98.780	98.780	98.780	98.780	175
2024-12-09	98.380	98.380	97.320	97.320	97.320	70
2024-12-06	99.380	99.380	97.500	97.500	97.500	132
2024-12-05	99.380	99.380	99.380	99.380	99.380	52
2024-12-04	98.830	98.830	98.200	98.200	98.200	221
2024-12-03	97.780	98.120	97.780	98.120	98.120	156
2024-12-02	97.840	97.840	97.530	97.570	97.570	223
2024-11-29	96.820	98.280	96.820	98.280	98.280	179
2024-11-28	100.63	100.63	97.400	97.400	97.400	430
2024-11-27	103.10	103.10	101.38	101.38	101.38	460
2024-11-26	104.14	104.14	104.03	104.03	104.03	2
2024-11-25	102.17	103.38	102.17	103.06	103.06	89
2024-11-22	101.19	102.20	101.11	102.20	102.20	75
2024-11-21	100.91	100.91	100.33	100.33	100.33	113
2024-11-19	101.17	101.98	101.06	101.87	101.87	300
2024-11-18	101.05	101.05	101.02	101.02	101.02	106
2024-11-14	102.45	102.45	101.56	101.56	101.56	134
2024-11-13	101.27	102.06	101.03	101.68	101.68	88

← NewerPage 8 of 21 · 1,250 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.