STOCKS END SHARPLY LOWER AS FIRST CONFIRMED OMICRON CASE DETECTED IN U.S.

The U.S. joins more than two dozen other countries in reporting at least one case of the new strain

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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

20.78

-0.16

(-0.76%)

At close: 07:07PM BRST

Show:

Historical Prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 01, 2021	21.17	22.09	20.63	20.78	20.78	13,906,000
Nov. 30, 2021	21.03	21.61	19.90	20.66	20.66	16,042,700
Nov. 29, 2021	21.18	21.70	20.88	21.54	21.54	8,036,000
Nov. 26, 2021	20.86	21.18	20.41	20.82	20.82	8,828,400
Nov. 25, 2021	20.55	22.04	20.53	21.84	21.84	9,500,400
Nov. 24, 2021	20.21	20.85	20.02	20.60	20.60	11,205,300
Nov. 23, 2021	19.95	20.27	19.50	20.10	20.10	15,653,600
Nov. 22, 2021	20.99	21.03	19.75	19.92	19.92	10,868,100
Nov. 19, 2021	20.77	21.68	20.59	20.92	20.92	10,170,600
Nov. 18, 2021	21.10	21.68	20.78	20.88	20.88	9,165,800
Nov. 17, 2021	22.30	22.35	20.64	20.87	20.87	20,716,900
Nov. 16, 2021	22.99	23.18	21.77	21.87	21.87	11,511,700
Nov. 12, 2021	-	-	-	-	-	-
Nov. 11, 2021	24.07	24.77	23.79	23.84	23.84	10,881,300
Nov. 10, 2021	23.00	24.15	22.81	23.75	23.75	13,379,000
Nov. 09, 2021	24.05	24.78	22.61	22.69	22.69	18,410,400
Nov. 08, 2021	24.18	24.25	23.43	23.82	23.82	5,413,000
Nov. 05, 2021	23.80	24.63	23.60	24.44	24.44	8,981,500
Nov. 04, 2021	23.75	23.96	23.08	23.39	23.39	8,885,700
Nov. 03, 2021	23.44	24.33	23.21	23.82	23.82	12,498,700
Nov. 01, 2021	23.14	23.90	23.04	23.59	23.59	13,071,500
Oct. 29, 2021	22.84	23.23	22.46	22.65	22.65	12,304,500
Oct. 28, 2021	22.51	23.36	22.51	22.73	22.73	9,234,500
Oct. 27, 2021	22.79	23.46	22.48	22.80	22.80	8,549,000
Oct. 26, 2021	22.92	23.16	22.28	22.48	22.48	13,064,600
Oct. 25, 2021	23.01	23.82	23.00	23.36	23.36	17,497,000
Oct. 22, 2021	23.59	23.59	21.48	22.93	22.93	36,861,700
Oct. 21, 2021	24.01	24.39	23.17	23.23	23.23	29,438,600
Oct. 20, 2021	24.41	25.12	23.88	24.79	24.79	12,715,600
Oct. 19, 2021	25.03	25.06	23.80	24.14	24.14	14,565,600
Oct. 18, 2021	25.50	25.74	24.80	25.50	25.50	12,883,800
Oct. 15, 2021	24.72	26.03	24.64	25.95	25.95	25,443,600
Oct. 14, 2021	24.99	25.14	24.33	24.78	24.78	9,616,800
Oct. 13, 2021	24.24	25.07	23.84	24.74	24.74	16,570,700
Oct. 11, 2021	25.40	25.49	23.96	24.10	24.10	12,120,300
Oct. 08, 2021	24.68	26.17	24.67	25.65	25.65	16,525,200
Oct. 07, 2021	24.40	24.69	24.05	24.40	24.40	7,656,300
Oct. 06, 2021	23.75	24.32	22.92	24.30	24.30	20,704,900
Oct. 05, 2021	24.80	24.90	24.04	24.09	24.09	13,975,300
Oct. 04, 2021	25.35	25.47	23.87	24.72	24.72	19,057,900
Oct. 01, 2021	25.19	26.33	25.19	26.02	26.02	11,128,500
Sep. 30, 2021	26.00	26.13	24.91	25.00	25.00	12,621,200
Sep. 29, 2021	25.89	26.17	25.55	25.92	25.92	9,032,000
Sep. 28, 2021	26.40	26.58	25.31	25.64	25.64	9,756,900
Sep. 27, 2021	26.78	27.23	26.40	26.83	26.83	7,141,800
Sep. 24, 2021	26.86	26.91	26.22	26.77	26.77	9,170,000
Sep. 23, 2021	27.20	27.57	26.82	27.02	27.02	8,480,300
Sep. 22, 2021	26.67	27.74	26.37	27.24	27.24	11,180,600
Sep. 21, 2021	25.85	26.58	25.80	26.24	26.24	8,310,800
Sep. 20, 2021	25.60	26.08	25.29	25.77	25.77	13,515,600
Sep. 17, 2021	27.05	27.30	26.52	26.80	26.80	6,384,700
Sep. 16, 2021	27.16	27.48	27.02	27.34	27.34	7,521,000
Sep. 15, 2021	27.48	27.85	26.81	27.50	27.50	8,380,200
Sep. 14, 2021	27.75	28.24	27.47	27.63	27.63	5,975,200
Sep. 13, 2021	27.15	28.07	27.15	27.56	27.56	11,983,500
Sep. 10, 2021	28.18	28.29	26.75	26.93	26.93	9,621,300
Sep. 09, 2021	26.51	28.32	26.45	27.60	27.60	14,652,700
Sep. 08, 2021	27.89	27.89	26.40	26.58	26.58	12,824,400
Sep. 06, 2021	27.25	28.22	27.25	27.94	27.94	5,798,100
Sep. 03, 2021	27.79	28.05	26.86	27.48	27.48	11,471,400
Sep. 02, 2021	27.97	28.17	27.32	27.63	27.63	10,825,300
Sep. 01, 2021	28.36	28.49	27.70	27.97	27.97	11,119,500
Aug. 31, 2021	28.75	29.39	28.14	28.43	28.43	11,702,200
Aug. 30, 2021	29.27	29.32	28.58	28.74	28.74	7,999,900
Aug. 27, 2021	28.40	29.21	28.23	29.21	29.21	6,838,500
Aug. 26, 2021	28.63	29.20	27.88	28.03	28.03	13,035,000
Aug. 25, 2021	28.67	28.80	27.79	28.76	28.76	14,538,900
Aug. 24, 2021	28.30	29.19	28.30	28.66	28.66	13,065,500
Aug. 23, 2021	28.49	28.79	27.72	27.97	27.97	9,052,700
Aug. 20, 2021	28.19	28.70	27.70	28.33	28.33	9,256,600
Aug. 19, 2021	27.00	28.63	26.92	28.39	28.39	15,120,400
Aug. 18, 2021	28.11	28.53	27.30	27.50	27.50	19,078,100
Aug. 17, 2021	28.23	28.43	26.73	28.03	28.03	26,222,100
Aug. 16, 2021	29.58	29.60	28.05	28.22	28.22	17,327,000
Aug. 13, 2021	29.73	29.78	28.58	29.69	29.69	20,168,000
Aug. 12, 2021	-	-	-	-	-	-
Aug. 11, 2021	31.40	31.50	30.08	30.35	30.35	12,762,700
Aug. 10, 2021	32.25	32.65	30.86	31.09	31.09	19,797,700
Aug. 09, 2021	30.18	31.77	29.98	31.30	31.30	15,961,800
Aug. 06, 2021	29.82	30.22	29.12	30.07	30.07	7,906,300
Aug. 06, 2021	0.169905 Dividend
Aug. 05, 2021	30.00	30.48	29.34	29.72	29.55	10,883,200
Aug. 04, 2021	29.90	30.06	29.40	29.82	29.65	8,701,600
Aug. 03, 2021	29.55	30.13	28.36	30.00	29.83	14,106,800
Aug. 02, 2021	29.90	30.32	29.16	29.54	29.37	14,655,600
Jul. 30, 2021	30.29	30.92	28.80	29.15	28.98	16,747,000
Jul. 29, 2021	31.15	31.50	30.31	30.65	30.47	13,759,300
Jul. 28, 2021	31.87	31.97	30.78	31.02	30.84	9,136,600
Jul. 27, 2021	32.21	32.21	31.14	31.67	31.49	10,174,700
Jul. 26, 2021	31.70	32.73	31.52	32.27	32.09	8,295,000
Jul. 23, 2021	31.79	32.03	31.41	31.68	31.50	4,046,600
Jul. 22, 2021	31.61	31.96	31.50	31.66	31.48	3,671,700
Jul. 21, 2021	31.60	31.93	31.32	31.85	31.67	3,619,100
Jul. 20, 2021	31.24	31.68	30.87	31.60	31.42	3,843,700
Jul. 19, 2021	31.11	31.48	30.63	31.16	30.98	10,286,900
Jul. 16, 2021	32.20	32.20	31.52	31.68	31.50	6,575,600
Jul. 15, 2021	31.69	32.45	31.47	32.19	32.01	11,500,000
Jul. 14, 2021	31.51	31.90	31.30	31.69	31.51	8,635,400
Jul. 13, 2021	30.60	31.35	30.25	31.15	30.97	5,963,400
Jul. 12, 2021	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,464.60-195.39(-0.95%)

S&P 5004,513.04-53.96(-1.18%)

DOW34,022.04-461.68(-1.34%)

CAD/USD0.7804-0.0021(-0.27%)

CRUDE OIL65.49-0.69(-1.04%)

BTC-CAD72,610.48-1,027.90(-1.40%)

STOCKS END SHARPLY LOWER AS FIRST CONFIRMED OMICRON CASE DETECTED IN U.S.

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

S&P/TSX
20,464.60
-195.39(-0.95%)

S&P 500
4,513.04
-53.96(-1.18%)

DOW
34,022.04
-461.68(-1.34%)

CAD/USD
0.7804
-0.0021(-0.27%)

CRUDE OIL
65.49
-0.69(-1.04%)

BTC-CAD
72,610.48
-1,027.90(-1.40%)