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
2026-10-16	140.13	140.57	140.13	140.57	140.57	156
2026-10-15	140.13	140.13	140.13	140.13	140.13	21
2026-10-14	140.99	142.45	140.99	142.45	142.45	4
2026-10-13	147.87	147.87	143.65	143.92	143.92	213
2026-10-09	147.87	147.87	147.87	147.87	147.87	223
2026-10-08	140.02	143.23	140.02	143.23	143.23	352
2026-10-07	141.25	141.25	140.29	140.29	140.29	22
2026-10-06	140.09	140.09	139.82	140.02	140.02	8
2026-10-05	140.05	140.05	138.64	138.64	138.64	505
2026-10-02	126.39	127.47	126.39	127.47	127.47	3
2026-10-01	122.97	123.86	122.97	123.86	123.86	2
2026-09-30	122.97	122.97	122.97	122.97	122.97	2
2026-09-29	120.60	120.60	120.60	120.60	120.60	10
2026-09-28	119.62	119.85	119.62	119.85	119.85	8
2026-09-25	121.00	121.00	120.71	120.71	120.71	37
2026-09-24	120.54	120.54	120.54	120.54	120.54	11
2026-09-23	122.46	122.65	121.45	121.45	121.45	57
2026-09-22	122.99	122.99	122.99	122.99	122.99	15
2026-09-21	122.87	122.87	122.66	122.66	122.66	6
2026-09-18	120.48	120.96	120.48	120.96	120.96	3
2026-09-17	119.74	121.04	119.59	121.04	121.04	201
2026-09-16	121.41	121.41	121.41	121.41	121.41	11
2026-09-15	120.51	121.28	120.51	121.13	121.13	32
2026-09-14	122.76	122.76	120.83	120.83	120.83	86
2026-09-11	122.47	122.47	122.19	122.19	122.19	2
2026-09-10	123.38	123.63	120.93	123.63	123.63	106
2026-09-09	122.19	122.19	121.60	121.60	121.60	552
2026-09-08	123.07	123.07	123.07	123.07	123.07	4
2026-09-07	121.83	121.83	121.83	121.83	121.83	0
2026-09-04	120.83	121.83	120.83	121.83	121.83	139
2026-09-03	122.95	122.95	121.61	121.61	121.61	44
2026-09-02	117.25	121.12	117.25	121.12	121.12	6
2026-09-01	118.19	118.24	117.25	117.25	117.25	179
2026-08-31	116.17	116.17	115.71	116.01	116.01	40
2026-08-28	114.00	114.51	114.00	114.51	114.51	41
2026-08-27	114.72	114.72	114.72	114.72	114.72	151
2026-08-26	114.01	114.33	114.01	114.33	114.33	32
2026-08-25	112.07	114.41	112.07	114.41	114.41	13
2026-08-24	111.90	112.02	111.90	112.02	112.02	10
2026-08-21	111.40	111.40	111.40	111.40	111.40	1
2026-08-20	108.91	108.91	108.48	108.48	108.48	74
2026-08-19	108.91	108.91	108.91	108.91	108.91	2
2026-08-18	108.59	108.59	107.72	107.72	107.72	20
2026-08-17	108.48	108.59	108.26	108.59	108.59	87
2026-08-14	108.45	108.45	108.45	108.45	108.45	1
2026-08-13	108.80	109.12	108.66	109.12	109.12	254
2026-08-12	109.37	109.37	109.00	109.00	109.00	2
2026-08-11	109.37	109.37	109.37	109.37	109.37	20
2026-08-10	112.68	112.68	112.01	112.01	112.01	8
2026-08-07	114.83	114.83	113.46	113.46	113.46	3
2026-08-06	115.32	115.32	114.83	114.83	114.83	5
2026-08-05	117.04	117.04	116.56	116.56	116.56	14
2026-08-04	116.61	116.61	116.61	116.61	116.61	31
2026-08-03	117.05	117.05	117.05	117.05	117.05	1
2026-07-31	116.24	116.55	116.24	116.55	116.55	168
2026-07-30	116.14	116.14	116.14	116.14	116.14	1
2026-07-29	115.07	115.07	114.27	114.27	114.27	7
2026-07-28	117.55	117.55	116.43	116.43	116.43	35
2026-07-27	114.65	115.86	114.65	115.86	115.86	301
2026-07-24	114.35	114.35	114.35	114.35	114.35	1

Page 1 of 21 · 1,249 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.