STOCKS RALLY AFTER FED DECISION AS POWELL SOOTHES RATE NERVES

Powell: "It is unlikely the next policy move will be a hike"

Banco BTG Pactual S.A. (BPAC11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

33.40

-0.54

(-1.59%)

At close: 05:07PM BRT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	33.70	33.88	33.33	33.40	33.40	6,284,300
Apr 29, 2024	33.94	34.10	33.75	33.94	33.94	4,991,700
Apr 26, 2024	33.05	34.23	32.73	34.10	34.10	11,814,300
Apr 25, 2024	32.50	32.88	32.31	32.60	32.60	10,119,600
Apr 24, 2024	32.62	32.75	32.25	32.75	32.75	5,610,400
Apr 23, 2024	33.04	33.17	32.50	32.75	32.75	12,989,000
Apr 22, 2024	32.75	33.32	32.46	33.32	33.32	5,635,300
Apr 19, 2024	32.80	32.91	32.41	32.62	32.62	5,640,200
Apr 18, 2024	32.76	33.07	32.30	32.53	32.53	8,175,200
Apr 17, 2024	33.35	33.68	32.52	32.74	32.74	9,944,800
Apr 16, 2024	33.46	33.77	32.92	33.30	33.30	13,007,900
Apr 15, 2024	34.35	34.41	33.40	33.64	33.64	11,013,800
Apr 12, 2024	34.85	34.85	34.01	34.30	34.30	7,706,100
Apr 11, 2024	35.10	35.20	34.43	34.72	34.72	7,352,000
Apr 10, 2024	36.10	36.30	34.82	35.00	35.00	14,223,300
Apr 09, 2024	36.33	36.67	36.15	36.33	36.33	6,716,600
Apr 08, 2024	35.40	36.47	35.24	36.32	36.32	7,547,900
Apr 05, 2024	35.68	35.78	35.10	35.40	35.40	8,090,000
Apr 04, 2024	35.69	36.79	35.52	35.79	35.79	7,843,100
Apr 03, 2024	35.53	35.77	34.86	35.47	35.47	9,551,800
Apr 02, 2024	35.51	35.70	34.77	35.48	35.48	11,868,800
Apr 01, 2024	36.55	36.64	35.51	35.51	35.51	6,764,500
Mar 28, 2024	37.06	37.10	36.43	36.43	36.43	6,392,500
Mar 27, 2024	37.31	37.63	36.64	37.10	37.10	11,061,500
Mar 26, 2024	36.70	37.60	36.70	37.29	37.29	6,644,800
Mar 25, 2024	36.60	37.09	36.34	36.92	36.92	4,242,800
Mar 22, 2024	36.94	37.13	36.69	36.69	36.69	4,778,400
Mar 21, 2024	37.30	37.52	36.95	37.27	37.27	5,506,300
Mar 20, 2024	36.20	37.49	36.11	37.30	37.30	7,997,600
Mar 19, 2024	35.90	36.48	35.78	36.40	36.40	6,104,300
Mar 18, 2024	36.60	36.65	35.62	35.95	35.95	5,821,100
Mar 15, 2024	37.07	37.57	36.27	36.27	36.27	13,136,600
Mar 14, 2024	37.47	37.56	36.80	37.18	37.18	5,457,100
Mar 13, 2024	36.29	37.65	36.26	37.40	37.40	8,593,700
Mar 12, 2024	35.81	36.72	35.66	36.42	36.42	5,781,400
Mar 11, 2024	35.50	35.75	35.41	35.56	35.56	5,799,900
Mar 08, 2024	35.33	36.09	34.82	35.63	35.63	8,747,500
Mar 07, 2024	35.50	35.88	35.09	35.57	35.57	5,877,700
Mar 06, 2024	35.54	36.16	35.40	35.69	35.69	11,834,100
Mar 05, 2024	36.01	36.27	35.29	35.55	35.55	7,014,200
Mar 04, 2024	36.01	36.01	36.01	36.01	36.01	-
Mar 01, 2024	36.31	36.40	35.86	36.01	36.01	5,564,400
Feb 29, 2024	36.20	36.62	35.87	36.39	36.39	7,680,300
Feb 28, 2024	36.40	36.65	36.04	36.39	36.39	7,537,400
Feb 27, 2024	37.22	37.22	36.25	36.56	36.56	9,752,700
Feb 26, 2024	36.90	37.30	36.69	36.95	36.95	3,837,500
Feb 23, 2024	38.00	38.00	36.59	36.95	36.95	6,276,600
Feb 22, 2024	38.06	38.11	37.67	37.82	37.82	3,524,700
Feb 21, 2024	37.31	38.03	36.91	38.03	38.03	14,870,700
Feb 20, 2024	36.58	37.60	36.58	37.31	37.31	6,251,700
Feb 19, 2024	36.11	36.96	36.01	36.89	36.89	3,649,700
Feb 16, 2024	36.73	36.83	36.09	36.42	36.42	4,919,400
Feb 15, 2024	37.08	37.20	36.31	36.72	36.72	8,124,700
Feb 14, 2024	37.12	37.39	36.84	37.02	37.02	4,706,500
Feb 09, 2024	37.32	37.69	37.16	37.57	37.57	8,294,200
Feb 08, 2024	38.24	38.60	37.24	37.33	37.33	11,774,600
Feb 07, 2024	37.55	38.47	37.36	38.38	38.38	9,861,200
Feb 06, 2024	36.96	37.60	36.62	37.55	37.55	9,095,700
Feb 05, 2024	37.20	37.30	36.00	36.98	36.98	5,046,900
Feb 02, 2024	36.76	37.08	36.15	36.67	36.67	8,178,700
Feb 01, 2024	36.09	36.74	35.77	36.68	36.68	7,699,800
Jan 31, 2024	36.00	36.47	35.66	36.02	36.02	11,215,300
Jan 30, 2024	36.66	36.75	35.56	35.90	35.90	7,944,200
Jan 29, 2024	37.05	37.05	36.50	36.66	36.66	3,057,400
Jan 26, 2024	37.36	37.37	36.83	37.04	37.04	6,624,200
Jan 25, 2024	37.33	37.61	36.77	37.00	37.00	8,311,200
Jan 24, 2024	37.55	37.77	37.00	37.38	37.38	7,835,400
Jan 23, 2024	37.01	37.34	36.73	37.25	37.25	9,165,300
Jan 22, 2024	36.83	37.00	36.10	36.86	36.86	8,042,700
Jan 19, 2024	36.83	37.06	36.24	36.82	36.82	9,374,700
Jan 18, 2024	37.05	37.13	36.10	36.55	36.55	8,906,400
Jan 17, 2024	37.80	38.03	36.58	36.96	36.96	15,066,500
Jan 16, 2024	38.00	38.26	37.67	37.84	37.84	6,385,000
Jan 15, 2024	38.34	38.63	38.01	38.47	38.47	2,266,100
Jan 12, 2024	37.44	38.50	36.55	38.34	38.34	9,232,800
Jan 11, 2024	37.67	37.87	37.16	37.49	37.49	6,505,300
Jan 10, 2024	37.83	38.11	37.33	37.76	37.76	5,303,200
Jan 09, 2024	37.62	38.15	37.58	37.78	37.78	7,135,300
Jan 08, 2024	36.60	37.91	36.60	37.91	37.91	7,777,700
Jan 05, 2024	35.89	37.09	35.70	36.73	36.73	8,636,100
Jan 04, 2024	36.42	36.49	35.47	35.96	35.96	7,690,100
Jan 04, 2024	0.148245 Dividend
Jan 03, 2024	37.01	37.52	36.44	36.54	36.39	10,161,200
Jan 02, 2024	37.61	37.82	36.85	37.23	37.08	5,020,500
Dec 28, 2023	37.55	38.12	37.43	37.61	37.46	5,348,800
Dec 27, 2023	37.10	37.89	37.03	37.56	37.41	5,075,700
Dec 26, 2023	36.80	37.37	36.60	37.29	37.14	3,360,500
Dec 22, 2023	36.88	36.88	36.18	36.80	36.65	4,830,100
Dec 21, 2023	36.96	36.96	36.05	36.66	36.51	6,340,600
Dec 20, 2023	36.90	37.03	36.26	36.63	36.48	5,570,600
Dec 19, 2023	36.82	37.48	36.68	37.06	36.91	4,546,100
Dec 18, 2023	36.85	37.17	36.45	37.00	36.85	6,517,200
Dec 15, 2023	36.90	37.24	35.88	36.49	36.34	9,322,100
Dec 14, 2023	36.01	37.12	35.84	36.84	36.69	11,432,800
Dec 13, 2023	34.47	36.00	34.20	35.78	35.63	9,669,500
Dec 12, 2023	34.68	34.73	34.10	34.36	34.22	3,262,800
Dec 11, 2023	34.03	34.66	34.03	34.52	34.38	2,798,600
Dec 08, 2023	34.20	34.62	33.91	34.37	34.23	5,529,600
Dec 07, 2023	34.42	34.85	33.68	34.03	33.89	7,984,300
Dec 06, 2023	34.99	35.07	34.04	34.27	34.13	5,587,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,864.41+149.87(+0.69%)

S&P 5005,089.89+54.20(+1.08%)

DOW38,305.22+489.30(+1.29%)

CAD/USD0.7288+0.0027(+0.38%)

CRUDE OIL79.23-2.70(-3.30%)

Bitcoin CAD80,500.95-2,282.89(-2.76%)

STOCKS RALLY AFTER FED DECISION AS POWELL SOOTHES RATE NERVES

Banco BTG Pactual S.A. (BPAC11.SA)

S&P/TSX
21,864.41
+149.87(+0.69%)

S&P 500
5,089.89
+54.20(+1.08%)

DOW
38,305.22
+489.30(+1.29%)

CAD/USD
0.7288
+0.0027(+0.38%)

CRUDE OIL
79.23
-2.70(-3.30%)

Bitcoin CAD
80,500.95
-2,282.89(-2.76%)