BPAC11.SA - Banco BTG Pactual S.A.

São Paulo - São Paulo Delayed Price. Currency in BRL
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202328.7929.3028.6229.2129.2117,910,400
Jun 06, 202328.4728.7228.1928.5028.5010,967,000
Jun 05, 202328.2128.5027.7528.3828.389,716,600
Jun 02, 202327.9828.4327.8128.2028.2018,090,400
Jun 01, 202326.4027.4626.2827.2827.2813,597,100
May 31, 202326.4026.6926.0726.3026.3010,752,000
May 30, 202327.2827.7726.3326.6226.6214,732,200
May 29, 202327.2127.5626.9427.3027.307,793,800
May 26, 202327.2528.1126.5627.1427.1419,146,300
May 25, 202326.0027.2926.0026.8726.8719,720,000
May 24, 202325.8126.1325.5825.8325.838,977,400
May 23, 202325.8026.3425.6825.9125.917,608,800
May 22, 202326.4426.8525.8325.9225.929,577,500
May 19, 202326.1126.7525.7926.3826.3813,236,000
May 18, 202325.9026.3825.6326.0826.089,173,800
May 17, 202325.9026.2525.6226.1026.107,164,500
May 16, 202325.6826.1525.4925.5925.598,959,300
May 15, 202325.7026.0225.3925.6825.689,556,900
May 12, 202325.1525.6925.0825.4925.496,662,400
May 11, 202325.0425.7424.7925.5625.5611,226,200
May 10, 202324.5125.2024.4625.0025.0011,270,900
May 09, 202323.9325.0723.8824.5024.509,663,500
May 08, 202324.3224.5523.7624.1424.1412,894,100
May 05, 202323.5424.1023.1923.8723.879,840,000
May 04, 202322.7723.5322.6223.2023.2010,569,400
May 03, 202322.5822.7222.3122.6622.666,299,000
May 02, 202323.4023.4222.4622.5822.5812,518,800
Apr 28, 202323.3023.6122.9523.4223.4210,605,200
Apr 27, 202322.3223.3122.3223.1523.1510,394,300
Apr 26, 202322.5122.7422.0022.4022.409,630,600
Apr 25, 202322.2322.8821.9222.7022.707,679,400
Apr 24, 202322.6522.8322.3422.4322.439,891,800
Apr 20, 202322.5022.8522.2822.7522.756,869,100
Apr 19, 202322.8522.9822.4022.4322.4314,246,600
Apr 18, 202322.7623.2322.6223.1423.1410,459,500
Apr 17, 202323.0023.2022.7022.8022.806,781,300
Apr 14, 202322.9023.3022.7622.9522.9514,229,900
Apr 13, 202323.1723.5222.7423.0123.0118,602,900
Apr 12, 202322.6223.7422.5523.1623.1631,420,700
Apr 11, 202321.2022.8521.2022.6022.6041,223,300
Apr 10, 202320.3621.0420.3420.8520.8512,977,800
Apr 06, 202320.4320.7620.1820.4520.4515,419,200
Apr 05, 202320.2920.8520.0120.5720.5714,135,100
Apr 04, 202319.7720.4619.6220.2220.2211,524,700
Apr 03, 202319.6519.7219.3719.6419.6418,574,000
Mar 31, 202319.9920.3019.5419.6519.6516,716,400
Mar 30, 202319.5920.3719.3919.8619.8617,139,000
Mar 29, 202319.2819.3918.5319.0519.057,040,100
Mar 28, 202318.8219.3418.4819.2119.2112,286,300
Mar 27, 202318.8119.1218.4718.8218.8210,100,000
Mar 24, 202318.3518.7818.0318.5818.5815,332,500
Mar 23, 202319.0319.2317.9318.2918.2917,378,500
Mar 22, 202319.3819.7018.9719.0319.037,262,900
Mar 21, 202319.4919.8319.3319.3319.336,078,000
Mar 20, 202319.9720.0119.0919.3819.3810,127,800
Mar 17, 202320.1020.1119.6319.8119.817,387,200
Mar 16, 202319.5020.4519.3820.3420.349,629,100
Mar 15, 202319.2019.8318.7719.5819.5815,729,900
Mar 14, 202319.4719.8319.3519.5019.507,722,200
Mar 13, 202319.6919.9019.2819.5319.5311,752,400
Mar 10, 2023------
Mar 09, 202320.5421.2420.4920.9820.9810,205,200
Mar 08, 202319.3320.7019.3320.6920.6912,162,700
Mar 07, 202319.5319.7819.2019.4119.413,610,300
Mar 06, 202319.4120.0019.1519.7819.7810,051,000
Mar 03, 202319.2119.4519.0019.3219.326,461,200
Mar 02, 202319.5419.8719.3119.3819.3812,513,200
Mar 01, 202320.3120.3819.0219.4419.4422,893,100
Feb 28, 202319.9120.2519.8520.1020.107,519,700
Feb 27, 202320.3520.5019.8519.9119.9112,679,500
Feb 24, 202320.5720.6120.1620.3020.308,436,100
Feb 23, 202320.6321.0120.2120.7320.739,816,900
Feb 22, 202320.5020.8320.0720.6120.617,554,800
Feb 17, 202321.2521.3220.5420.9120.9113,806,600
Feb 16, 202321.1521.6920.8821.6021.6013,324,700
Feb 15, 202320.6921.6820.3621.3921.3914,623,800
Feb 14, 202321.3221.5120.4120.5920.5911,938,400
Feb 13, 202321.7721.9421.1221.3021.3029,685,800
Feb 10, 202320.6721.1320.1720.8420.8414,238,000
Feb 09, 202321.1521.7320.7620.7920.7911,745,800
Feb 08, 202320.1921.2320.1120.9920.9918,721,200
Feb 07, 202320.0220.2519.8220.1620.1611,974,800
Feb 06, 202320.1420.3919.6520.1020.1017,340,300
Feb 03, 202320.5020.7420.0520.0720.078,914,200
Feb 02, 202321.0421.8620.5720.5920.5913,427,700
Feb 01, 202321.6021.8420.6521.4221.4217,729,200
Jan 31, 202321.1921.8921.1021.6821.6810,555,500
Jan 30, 202321.3021.4120.6821.1021.1013,752,600
Jan 27, 202321.5821.7121.0921.2721.276,927,000
Jan 26, 202321.6321.8921.1521.6621.6612,119,700
Jan 25, 202320.9021.9320.5321.7621.7612,655,100
Jan 24, 202320.9221.2920.5721.2121.2114,975,600
Jan 23, 202321.3221.6020.6020.9320.9314,558,600
Jan 20, 202322.0422.1321.2421.3921.3917,639,500
Jan 19, 202322.5222.5421.8422.0522.0510,802,300
Jan 18, 202322.3923.2522.2622.7222.7216,624,400
Jan 17, 202321.4222.5021.1622.2722.2714,211,600
Jan 16, 202321.6521.9621.1021.2221.2229,056,600
Jan 13, 202322.8122.9021.9522.1322.1311,944,600
Jan 12, 202322.7823.2822.4922.7522.7527,722,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...