Banco BTG Pactual S.A. (BPAC11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 30.91 | 31.46 | 30.81 | 31.02 | 31.02 | 9,928,500 |
| Sept 21, 2023 | 30.34 | 31.01 | 30.01 | 30.83 | 30.83 | 14,578,100 |
| Sept 20, 2023 | 31.77 | 31.77 | 31.02 | 31.06 | 31.06 | 8,871,600 |
| Sept 19, 2023 | 32.10 | 32.39 | 31.26 | 31.40 | 31.40 | 9,798,400 |
| Sept 18, 2023 | 32.59 | 32.79 | 31.99 | 32.25 | 32.25 | 6,203,100 |
| Sept 15, 2023 | 33.55 | 33.58 | 32.74 | 32.80 | 32.80 | 6,926,700 |
| Sept 14, 2023 | 33.19 | 33.60 | 32.52 | 33.60 | 33.60 | 11,796,400 |
| Sept 13, 2023 | 31.65 | 33.16 | 31.60 | 32.84 | 32.84 | 17,339,400 |
| Sept 12, 2023 | 31.04 | 31.84 | 30.98 | 31.65 | 31.65 | 5,964,000 |
| Sept 11, 2023 | 30.94 | 31.13 | 30.42 | 30.98 | 30.98 | 5,891,500 |
| Sept 08, 2023 | 30.87 | 31.08 | 30.53 | 30.66 | 30.66 | 5,922,100 |
| Sept 06, 2023 | 31.47 | 31.69 | 30.71 | 30.96 | 30.96 | 5,649,300 |
| Sept 05, 2023 | 31.49 | 31.99 | 31.11 | 31.46 | 31.46 | 9,013,000 |
| Sept 04, 2023 | 32.18 | 32.60 | 31.56 | 31.77 | 31.77 | 5,225,800 |
| Sept 01, 2023 | 32.49 | 33.12 | 32.25 | 32.30 | 32.30 | 9,738,300 |
| Aug 31, 2023 | 32.69 | 32.85 | 32.04 | 32.47 | 32.47 | 6,583,900 |
| Aug 30, 2023 | 33.26 | 33.46 | 32.67 | 32.86 | 32.86 | 4,952,600 |
| Aug 29, 2023 | 32.77 | 33.20 | 32.40 | 33.14 | 33.14 | 5,775,400 |
| Aug 28, 2023 | 32.47 | 32.83 | 31.98 | 32.45 | 32.45 | 5,801,500 |
| Aug 25, 2023 | 32.71 | 32.76 | 31.57 | 32.20 | 32.20 | 7,944,100 |
| Aug 24, 2023 | 32.66 | 33.04 | 32.43 | 32.61 | 32.61 | 12,405,700 |
| Aug 23, 2023 | 31.60 | 32.87 | 31.46 | 32.67 | 32.67 | 10,987,400 |
| Aug 22, 2023 | 30.87 | 31.53 | 30.80 | 31.48 | 31.48 | 11,121,400 |
| Aug 21, 2023 | 30.45 | 30.97 | 30.21 | 30.45 | 30.45 | 7,582,900 |
| Aug 18, 2023 | 29.94 | 30.92 | 29.82 | 30.70 | 30.70 | 8,702,300 |
| Aug 17, 2023 | 31.30 | 31.32 | 30.03 | 30.25 | 30.25 | 11,909,800 |
| Aug 16, 2023 | 31.97 | 32.33 | 30.93 | 31.09 | 31.09 | 10,794,800 |
| Aug 15, 2023 | 32.82 | 32.82 | 31.66 | 31.79 | 31.79 | 7,434,400 |
| Aug 14, 2023 | 32.59 | 32.65 | 31.76 | 32.64 | 32.64 | 20,857,500 |
| Aug 11, 2023 | 32.85 | 32.90 | 32.10 | 32.28 | 32.28 | 8,236,900 |
| Aug 10, 2023 | 33.01 | 33.58 | 32.60 | 32.85 | 32.85 | 11,736,100 |
| Aug 09, 2023 | 33.22 | 33.32 | 32.23 | 32.92 | 32.92 | 16,620,400 |
| Aug 08, 2023 | 32.01 | 33.24 | 31.30 | 33.00 | 33.00 | 9,122,700 |
| Aug 07, 2023 | 32.65 | 33.17 | 32.51 | 33.01 | 33.01 | 7,606,200 |
| Aug 07, 2023 | 0.401443 Dividend | |||||
| Aug 04, 2023 | 33.20 | 33.72 | 32.83 | 32.95 | 32.55 | 6,595,500 |
| Aug 03, 2023 | 33.52 | 34.23 | 33.11 | 33.39 | 32.98 | 9,324,000 |
| Aug 02, 2023 | 33.50 | 33.69 | 32.65 | 33.21 | 32.81 | 8,727,600 |
| Aug 01, 2023 | 33.78 | 33.95 | 33.15 | 33.80 | 33.39 | 6,144,300 |
| Jul 31, 2023 | 33.75 | 34.16 | 33.65 | 34.01 | 33.60 | 6,635,800 |
| Jul 28, 2023 | 33.73 | 33.99 | 33.30 | 33.84 | 33.43 | 3,876,500 |
| Jul 27, 2023 | 33.81 | 34.32 | 33.42 | 33.55 | 33.14 | 7,235,900 |
| Jul 26, 2023 | 33.61 | 33.96 | 33.20 | 33.83 | 33.42 | 5,849,000 |
| Jul 25, 2023 | 34.00 | 34.37 | 33.35 | 33.56 | 33.15 | 9,818,100 |
| Jul 24, 2023 | 33.83 | 34.10 | 33.35 | 33.70 | 33.29 | 7,437,300 |
| Jul 21, 2023 | 33.48 | 34.48 | 33.38 | 34.08 | 33.66 | 8,615,200 |
| Jul 20, 2023 | 33.19 | 33.37 | 32.69 | 33.32 | 32.91 | 7,175,600 |
| Jul 19, 2023 | 33.30 | 33.30 | 32.57 | 32.89 | 32.49 | 8,351,100 |
| Jul 18, 2023 | 32.92 | 33.46 | 32.66 | 33.27 | 32.86 | 6,630,700 |
| Jul 17, 2023 | 31.80 | 32.92 | 31.64 | 32.92 | 32.52 | 7,275,400 |
| Jul 14, 2023 | 31.97 | 32.47 | 31.72 | 31.92 | 31.53 | 9,038,900 |
| Jul 13, 2023 | 31.60 | 32.51 | 31.60 | 32.50 | 32.10 | 8,218,400 |
| Jul 12, 2023 | 31.53 | 32.09 | 31.22 | 31.60 | 31.22 | 6,419,900 |
| Jul 11, 2023 | 31.60 | 31.70 | 30.60 | 31.43 | 31.05 | 9,762,000 |
| Jul 10, 2023 | 32.15 | 32.34 | 31.52 | 31.60 | 31.22 | 7,610,400 |
| Jul 07, 2023 | 31.01 | 32.52 | 30.91 | 32.21 | 31.82 | 11,175,300 |
| Jul 06, 2023 | 31.69 | 32.00 | 30.83 | 30.85 | 30.47 | 10,216,700 |
| Jul 05, 2023 | 31.93 | 32.86 | 31.92 | 32.12 | 31.73 | 7,482,500 |
| Jul 04, 2023 | 32.15 | 32.33 | 31.88 | 32.31 | 31.92 | 3,154,700 |
| Jul 03, 2023 | 31.59 | 32.54 | 31.58 | 32.37 | 31.98 | 16,465,600 |
| Jun 30, 2023 | 31.13 | 32.05 | 30.90 | 31.45 | 31.07 | 14,272,000 |
| Jun 29, 2023 | 30.00 | 31.12 | 29.83 | 30.95 | 30.57 | 8,862,100 |
| Jun 28, 2023 | 29.67 | 30.39 | 29.47 | 30.00 | 29.63 | 10,744,000 |
| Jun 27, 2023 | 30.30 | 30.53 | 29.32 | 29.90 | 29.54 | 8,378,300 |
| Jun 26, 2023 | 30.44 | 30.75 | 29.65 | 30.09 | 29.72 | 6,572,900 |
| Jun 23, 2023 | 30.25 | 30.50 | 29.84 | 30.33 | 29.96 | 6,838,600 |
| Jun 22, 2023 | 30.80 | 30.95 | 29.65 | 30.18 | 29.81 | 12,622,400 |
| Jun 21, 2023 | 30.67 | 31.15 | 30.39 | 31.03 | 30.65 | 13,688,200 |
| Jun 20, 2023 | 30.35 | 30.81 | 30.19 | 30.66 | 30.29 | 15,928,800 |
| Jun 19, 2023 | 29.90 | 30.07 | 29.56 | 29.92 | 29.56 | 5,868,900 |
| Jun 16, 2023 | 28.82 | 29.82 | 28.69 | 29.67 | 29.31 | 10,468,900 |
| Jun 15, 2023 | 28.80 | 29.32 | 28.72 | 29.00 | 28.65 | 6,500,600 |
| Jun 14, 2023 | 28.90 | 29.13 | 28.16 | 28.85 | 28.50 | 16,521,200 |
| Jun 13, 2023 | 29.44 | 29.44 | 28.54 | 28.75 | 28.40 | 11,395,400 |
| Jun 12, 2023 | 29.04 | 29.56 | 29.04 | 29.40 | 29.04 | 9,394,900 |
| Jun 09, 2023 | 29.20 | 29.64 | 28.94 | 29.09 | 28.74 | 16,528,800 |
| Jun 07, 2023 | 28.79 | 29.30 | 28.62 | 29.21 | 28.85 | 17,910,400 |
| Jun 06, 2023 | 28.47 | 28.72 | 28.19 | 28.50 | 28.15 | 10,967,000 |
| Jun 05, 2023 | 28.21 | 28.50 | 27.75 | 28.38 | 28.03 | 9,716,600 |
| Jun 02, 2023 | 27.98 | 28.43 | 27.81 | 28.20 | 27.86 | 18,090,400 |
| Jun 01, 2023 | 26.40 | 27.46 | 26.28 | 27.28 | 26.95 | 13,597,100 |
| May 31, 2023 | 26.40 | 26.69 | 26.07 | 26.30 | 25.98 | 10,752,000 |
| May 30, 2023 | 27.28 | 27.77 | 26.33 | 26.62 | 26.30 | 14,732,200 |
| May 29, 2023 | 27.21 | 27.56 | 26.94 | 27.30 | 26.97 | 7,793,800 |
| May 26, 2023 | 27.25 | 28.11 | 26.56 | 27.14 | 26.81 | 19,146,300 |
| May 25, 2023 | 26.00 | 27.29 | 26.00 | 26.87 | 26.54 | 19,720,000 |
| May 24, 2023 | 25.81 | 26.13 | 25.58 | 25.83 | 25.52 | 8,977,400 |
| May 23, 2023 | 25.80 | 26.34 | 25.68 | 25.91 | 25.59 | 7,608,800 |
| May 22, 2023 | 26.44 | 26.85 | 25.83 | 25.92 | 25.60 | 9,577,500 |
| May 19, 2023 | 26.11 | 26.75 | 25.79 | 26.38 | 26.06 | 13,236,000 |
| May 18, 2023 | 25.90 | 26.38 | 25.63 | 26.08 | 25.76 | 9,173,800 |
| May 17, 2023 | 25.90 | 26.25 | 25.62 | 26.10 | 25.78 | 7,164,500 |
| May 16, 2023 | 25.68 | 26.15 | 25.49 | 25.59 | 25.28 | 8,959,300 |
| May 15, 2023 | 25.70 | 26.02 | 25.39 | 25.68 | 25.37 | 9,556,900 |
| May 12, 2023 | 25.15 | 25.69 | 25.08 | 25.49 | 25.18 | 6,662,400 |
| May 11, 2023 | 25.04 | 25.74 | 24.79 | 25.56 | 25.25 | 11,226,200 |
| May 10, 2023 | 24.51 | 25.20 | 24.46 | 25.00 | 24.70 | 11,270,900 |
| May 09, 2023 | 23.93 | 25.07 | 23.88 | 24.50 | 24.20 | 9,663,500 |
| May 08, 2023 | 24.32 | 24.55 | 23.76 | 24.14 | 23.85 | 12,894,100 |
| May 05, 2023 | 23.54 | 24.10 | 23.19 | 23.87 | 23.58 | 9,840,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
