Btg Pactual Esg Fundo De Indice S P Brazil Esg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | 344 |
| 2024-11-11 | 102.87 | 102.87 | 102.35 | 102.35 | 102.35 | 134 |
| 2024-11-08 | 102.70 | 102.77 | 101.49 | 101.91 | 101.91 | 134 |
| 2024-11-07 | 104.90 | 104.90 | 103.59 | 103.59 | 103.59 | 34 |
| 2024-11-06 | 104.30 | 105.53 | 104.14 | 105.53 | 105.53 | 98 |
| 2024-11-05 | 104.36 | 105.34 | 104.36 | 105.34 | 105.34 | 47 |
| 2024-11-04 | 102.70 | 104.96 | 102.70 | 104.78 | 104.78 | 273 |
| 2024-11-01 | 105.50 | 105.50 | 101.87 | 101.87 | 101.87 | 132 |
| 2024-10-31 | 104.00 | 104.00 | 103.35 | 103.35 | 103.35 | 11 |
| 2024-10-30 | 104.50 | 104.50 | 104.02 | 104.02 | 104.02 | 25 |
| 2024-10-29 | 103.58 | 103.58 | 103.47 | 103.47 | 103.47 | 103 |
| 2024-10-28 | 103.21 | 104.46 | 103.21 | 104.29 | 104.29 | 264 |
| 2024-10-25 | 103.82 | 103.82 | 103.26 | 103.26 | 103.26 | 87 |
| 2024-10-24 | 104.28 | 104.32 | 103.43 | 104.32 | 104.32 | 98 |
| 2024-10-23 | 104.50 | 104.50 | 102.98 | 103.32 | 103.32 | 138 |
| 2024-10-22 | 103.18 | 103.49 | 101.51 | 103.49 | 103.49 | 283 |
| 2024-10-21 | 104.94 | 104.94 | 104.16 | 104.16 | 104.16 | 5 |
| 2024-10-18 | 104.28 | 104.28 | 103.04 | 103.96 | 103.96 | 63 |
| 2024-10-17 | 104.06 | 104.27 | 103.95 | 104.15 | 104.15 | 274 |
| 2024-10-16 | 104.82 | 105.34 | 104.82 | 105.03 | 105.03 | 141 |
| 2024-10-15 | 104.39 | 104.39 | 104.35 | 104.35 | 104.35 | 142 |
| 2024-10-14 | 103.62 | 104.74 | 103.62 | 104.17 | 104.17 | 55 |
| 2024-10-11 | 102.55 | 102.99 | 102.55 | 102.99 | 102.99 | 250 |
| 2024-10-10 | 103.23 | 103.44 | 103.23 | 103.44 | 103.44 | 25 |
| 2024-10-09 | 104.54 | 104.54 | 103.48 | 103.48 | 103.48 | 129 |
| 2024-10-08 | 104.76 | 105.18 | 104.76 | 105.18 | 105.18 | 158 |
| 2024-10-07 | 104.90 | 104.92 | 104.83 | 104.92 | 104.92 | 50 |
| 2024-10-04 | 105.38 | 105.40 | 105.38 | 105.40 | 105.40 | 5 |
| 2024-10-03 | 107.50 | 107.50 | 105.12 | 105.12 | 105.12 | 117 |
| 2024-10-02 | 105.36 | 107.44 | 105.36 | 106.86 | 106.86 | 149 |
| 2024-10-01 | 106.06 | 106.06 | 105.36 | 105.36 | 105.36 | 225 |
| 2024-09-30 | 106.18 | 106.18 | 105.74 | 105.74 | 105.74 | 2 |
| 2024-09-27 | 104.50 | 106.30 | 104.50 | 106.30 | 106.30 | 13 |
| 2024-09-26 | 105.63 | 105.90 | 105.63 | 105.90 | 105.90 | 116 |
| 2024-09-25 | 105.05 | 105.05 | 104.93 | 104.93 | 104.93 | 42 |
| 2024-09-24 | 105.69 | 105.72 | 105.69 | 105.72 | 105.72 | 225 |
| 2024-09-23 | 104.44 | 104.69 | 104.44 | 104.69 | 104.69 | 44 |
| 2024-09-20 | 106.95 | 106.95 | 105.26 | 105.26 | 105.26 | 80 |
| 2024-09-19 | 108.29 | 108.29 | 107.67 | 107.67 | 107.67 | 92 |
| 2024-09-18 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | 187 |
| 2024-09-17 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | 107 |
| 2024-09-16 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 0 |
| 2024-09-13 | 108.81 | 109.67 | 108.81 | 109.67 | 109.67 | 272 |
| 2024-09-12 | 107.77 | 107.98 | 107.77 | 107.90 | 107.90 | 108 |
| 2024-09-11 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | 134 |
| 2024-09-10 | 109.54 | 109.54 | 107.61 | 107.76 | 107.76 | 7 |
| 2024-09-09 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | 0 |
| 2024-09-06 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | 0 |
| 2024-09-05 | 109.52 | 109.76 | 109.52 | 109.66 | 109.66 | 110 |
| 2024-09-04 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | 78 |
| 2024-09-03 | 105.49 | 107.76 | 105.49 | 107.76 | 107.76 | 532 |
| 2024-09-02 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 86 |
| 2024-08-30 | 107.87 | 107.91 | 107.87 | 107.91 | 107.91 | 1 |
| 2024-08-29 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | 10 |
| 2024-08-28 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 71 |
| 2024-08-27 | 110.60 | 110.84 | 110.60 | 110.84 | 110.84 | 89 |
| 2024-08-26 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | 31 |
| 2024-08-23 | 110.75 | 110.85 | 110.75 | 110.85 | 110.85 | 111 |
| 2024-08-22 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0 |
| 2024-08-21 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 64 |
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.