Canada markets open in 8 hours 1 minute

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
33.30-0.34 (-1.01%)
At close: 05:07PM BRT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202433.4633.7732.9233.3033.3013,007,900
Apr 15, 202434.3534.4133.4033.6433.6411,013,800
Apr 12, 202434.8534.8534.0134.3034.307,706,100
Apr 11, 202435.1035.2034.4334.7234.727,352,000
Apr 10, 202436.1036.3034.8235.0035.0014,223,300
Apr 09, 202436.3336.6736.1536.3336.336,716,600
Apr 08, 202435.4036.4735.2436.3236.327,547,900
Apr 05, 202435.6835.7835.1035.4035.408,090,000
Apr 04, 202435.6936.7935.5235.7935.797,843,100
Apr 03, 202435.5335.7734.8635.4735.479,551,800
Apr 02, 202435.5135.7034.7735.4835.4811,868,800
Apr 01, 202436.5536.6435.5135.5135.516,764,500
Mar 28, 202437.0637.1036.4336.4336.436,392,500
Mar 27, 202437.3137.6336.6437.1037.1011,061,500
Mar 26, 202436.7037.6036.7037.2937.296,644,800
Mar 25, 202436.6037.0936.3436.9236.924,242,800
Mar 22, 202436.9437.1336.6936.6936.694,778,400
Mar 21, 202437.3037.5236.9537.2737.275,506,300
Mar 20, 202436.2037.4936.1137.3037.307,997,600
Mar 19, 202435.9036.4835.7836.4036.406,104,300
Mar 18, 202436.6036.6535.6235.9535.955,821,100
Mar 15, 202437.0737.5736.2736.2736.2713,136,600
Mar 14, 202437.4737.5636.8037.1837.185,457,100
Mar 13, 202436.2937.6536.2637.4037.408,593,700
Mar 12, 202435.8136.7235.6636.4236.425,781,400
Mar 11, 202435.5035.7535.4135.5635.565,799,900
Mar 08, 202435.3336.0934.8235.6335.638,747,500
Mar 07, 202435.5035.8835.0935.5735.575,877,700
Mar 06, 202435.5436.1635.4035.6935.6911,834,100
Mar 05, 202436.0136.2735.2935.5535.557,014,200
Mar 04, 202436.0136.0136.0136.0136.01-
Mar 01, 202436.3136.4035.8636.0136.015,564,400
Feb 29, 202436.2036.6235.8736.3936.397,680,300
Feb 28, 202436.4036.6536.0436.3936.397,537,400
Feb 27, 202437.2237.2236.2536.5636.569,752,700
Feb 26, 202436.9037.3036.6936.9536.953,837,500
Feb 23, 202438.0038.0036.5936.9536.956,276,600
Feb 22, 202438.0638.1137.6737.8237.823,524,700
Feb 21, 202437.3138.0336.9138.0338.0314,870,700
Feb 20, 202436.5837.6036.5837.3137.316,251,700
Feb 19, 202436.1136.9636.0136.8936.893,649,700
Feb 16, 202436.7336.8336.0936.4236.424,919,400
Feb 15, 202437.0837.2036.3136.7236.728,124,700
Feb 14, 202437.1237.3936.8437.0237.024,706,500
Feb 09, 202437.3237.6937.1637.5737.578,294,200
Feb 08, 202438.2438.6037.2437.3337.3311,774,600
Feb 07, 202437.5538.4737.3638.3838.389,861,200
Feb 06, 202436.9637.6036.6237.5537.559,095,700
Feb 05, 202437.2037.3036.0036.9836.985,046,900
Feb 02, 202436.7637.0836.1536.6736.678,178,700
Feb 01, 202436.0936.7435.7736.6836.687,699,800
Jan 31, 202436.0036.4735.6636.0236.0211,215,300
Jan 30, 202436.6636.7535.5635.9035.907,944,200
Jan 29, 202437.0537.0536.5036.6636.663,057,400
Jan 26, 202437.3637.3736.8337.0437.046,624,200
Jan 25, 202437.3337.6136.7737.0037.008,311,200
Jan 24, 202437.5537.7737.0037.3837.387,835,400
Jan 23, 202437.0137.3436.7337.2537.259,165,300
Jan 22, 202436.8337.0036.1036.8636.868,042,700
Jan 19, 202436.8337.0636.2436.8236.829,374,700
Jan 18, 202437.0537.1336.1036.5536.558,906,400
Jan 17, 202437.8038.0336.5836.9636.9615,066,500
Jan 16, 202438.0038.2637.6737.8437.846,385,000
Jan 15, 202438.3438.6338.0138.4738.472,266,100
Jan 12, 202437.4438.5036.5538.3438.349,232,800
Jan 11, 202437.6737.8737.1637.4937.496,505,300
Jan 10, 202437.8338.1137.3337.7637.765,303,200
Jan 09, 202437.6238.1537.5837.7837.787,135,300
Jan 08, 202436.6037.9136.6037.9137.917,777,700
Jan 05, 202435.8937.0935.7036.7336.738,636,100
Jan 04, 202436.4236.4935.4735.9635.967,690,100
Jan 04, 20240.148245 Dividend
Jan 03, 202437.0137.5236.4436.5436.3910,161,200
Jan 02, 202437.6137.8236.8537.2337.085,020,500
Dec 28, 202337.5538.1237.4337.6137.465,348,800
Dec 27, 202337.1037.8937.0337.5637.415,075,700
Dec 26, 202336.8037.3736.6037.2937.143,360,500
Dec 22, 202336.8836.8836.1836.8036.654,830,100
Dec 21, 202336.9636.9636.0536.6636.516,340,600
Dec 20, 202336.9037.0336.2636.6336.485,570,600
Dec 19, 202336.8237.4836.6837.0636.914,546,100
Dec 18, 202336.8537.1736.4537.0036.856,517,200
Dec 15, 202336.9037.2435.8836.4936.349,322,100
Dec 14, 202336.0137.1235.8436.8436.6911,432,800
Dec 13, 202334.4736.0034.2035.7835.639,669,500
Dec 12, 202334.6834.7334.1034.3634.223,262,800
Dec 11, 202334.0334.6634.0334.5234.382,798,600
Dec 08, 202334.2034.6233.9134.3734.235,529,600
Dec 07, 202334.4234.8533.6834.0333.897,984,300
Dec 06, 202334.9935.0734.0434.2734.135,587,000
Dec 05, 202334.9235.0834.5334.8034.664,812,000
Dec 05, 20230.230895 Dividend
Dec 04, 202335.0735.3534.8734.9834.615,576,600
Dec 01, 202335.4435.5234.5935.2234.8512,790,100
Nov 30, 202334.7035.6034.3335.5435.1612,374,200
Nov 29, 202334.1034.7033.9334.7034.339,029,400
Nov 28, 202333.8734.2333.5934.0033.646,410,800
Nov 27, 202333.7034.0133.0933.8533.496,446,000
Nov 24, 202333.7033.7033.1733.4033.042,675,200
Nov 23, 202333.5534.0333.0433.7033.346,522,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...