STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

19.90

-0.24

(-1.19%)

At close: 05:06PM BRST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	20.14	20.39	19.65	19.90	19.90	11,787,500
Feb 03, 2023	20.50	20.74	20.05	20.07	20.07	8,914,200
Feb 02, 2023	21.04	21.86	20.57	20.59	20.59	13,427,700
Feb 01, 2023	21.60	21.84	20.65	21.42	21.42	17,729,200
Jan 31, 2023	21.19	21.89	21.10	21.68	21.68	10,555,500
Jan 30, 2023	21.30	21.41	20.68	21.10	21.10	13,752,600
Jan 27, 2023	21.58	21.71	21.09	21.27	21.27	6,927,000
Jan 26, 2023	21.63	21.89	21.15	21.66	21.66	12,119,700
Jan 25, 2023	20.90	21.93	20.53	21.76	21.76	12,655,100
Jan 24, 2023	20.92	21.29	20.57	21.21	21.21	14,975,600
Jan 23, 2023	21.32	21.60	20.60	20.93	20.93	14,558,600
Jan 20, 2023	22.04	22.13	21.24	21.39	21.39	17,639,500
Jan 19, 2023	22.52	22.54	21.84	22.05	22.05	10,802,300
Jan 18, 2023	22.39	23.25	22.26	22.72	22.72	16,624,400
Jan 17, 2023	21.42	22.50	21.16	22.27	22.27	14,211,600
Jan 16, 2023	21.65	21.96	21.10	21.22	21.22	29,056,600
Jan 13, 2023	22.81	22.90	21.95	22.13	22.13	11,944,600
Jan 12, 2023	22.78	23.28	22.49	22.75	22.75	27,722,800
Jan 11, 2023	23.62	23.69	23.08	23.42	23.42	9,443,600
Jan 10, 2023	22.38	23.87	21.97	23.86	23.86	10,150,800
Jan 09, 2023	22.72	22.99	22.23	22.64	22.64	6,025,000
Jan 06, 2023	22.62	23.12	22.50	22.86	22.86	5,299,900
Jan 05, 2023	22.18	22.85	21.85	22.73	22.73	11,518,200
Jan 05, 2023	0.147698 Dividend
Jan 04, 2023	21.86	22.33	21.38	21.99	21.84	11,174,400
Jan 03, 2023	22.50	22.51	21.21	21.31	21.17	10,776,400
Jan 02, 2023	23.17	23.20	22.08	22.38	22.23	8,056,700
Dec 29, 2022	25.00	25.09	23.78	23.93	23.77	5,493,300
Dec 28, 2022	23.55	24.54	23.55	24.49	24.33	6,141,900
Dec 27, 2022	23.99	24.06	22.93	23.33	23.17	7,778,800
Dec 26, 2022	24.65	24.77	23.44	23.89	23.73	6,555,600
Dec 23, 2022	23.20	24.62	23.19	24.50	24.34	14,376,400
Dec 22, 2022	23.24	23.60	22.82	23.06	22.91	10,985,600
Dec 21, 2022	22.75	23.37	22.54	23.20	23.04	10,807,500
Dec 20, 2022	21.81	23.17	21.72	22.68	22.53	16,304,200
Dec 19, 2022	20.67	22.18	20.62	21.99	21.84	15,461,600
Dec 19, 2022	0.196059 Dividend
Dec 16, 2022	21.54	21.54	20.70	20.96	20.62	12,917,600
Dec 15, 2022	21.01	21.96	20.80	21.84	21.49	13,315,200
Dec 14, 2022	20.69	21.78	20.05	21.50	21.16	27,100,800
Dec 13, 2022	21.89	22.28	20.71	20.85	20.52	17,576,700
Dec 12, 2022	22.79	23.23	21.51	21.78	21.43	23,325,400
Dec 09, 2022	23.37	23.52	22.92	22.92	22.55	9,087,000
Dec 08, 2022	23.80	23.87	22.88	22.94	22.57	14,289,100
Dec 07, 2022	24.29	24.81	23.84	23.91	23.53	9,673,000
Dec 06, 2022	24.97	24.99	24.15	24.31	23.92	11,962,000
Dec 05, 2022	25.44	25.61	24.35	24.42	24.03	13,680,800
Dec 02, 2022	25.10	25.77	24.58	25.59	25.18	13,790,100
Dec 01, 2022	24.88	25.25	24.65	24.85	24.45	9,011,200
Nov 30, 2022	24.87	25.53	24.26	25.04	24.64	9,267,400
Nov 29, 2022	24.59	25.42	24.22	24.97	24.57	8,230,700
Nov 28, 2022	24.70	25.04	24.29	24.39	24.00	4,393,800
Nov 25, 2022	25.47	25.71	24.48	24.62	24.23	9,060,400
Nov 24, 2022	24.78	26.09	24.78	25.87	25.46	6,104,400
Nov 23, 2022	24.12	24.91	23.96	24.66	24.27	9,945,100
Nov 22, 2022	25.60	25.63	24.00	24.18	23.79	13,211,300
Nov 21, 2022	25.36	25.65	24.46	25.27	24.87	7,717,200
Nov 18, 2022	24.97	25.75	24.71	25.02	24.62	10,676,600
Nov 17, 2022	23.90	24.15	23.00	23.95	23.57	19,114,900
Nov 16, 2022	26.38	26.38	24.37	24.58	24.19	13,926,100
Nov 14, 2022	26.16	26.44	25.71	26.25	25.83	8,519,400
Nov 11, 2022	26.10	26.69	25.39	25.67	25.26	20,944,800
Nov 10, 2022	27.49	27.57	25.75	26.13	25.71	28,425,700
Nov 09, 2022	28.70	28.81	27.87	28.15	27.70	9,186,300
Nov 08, 2022	29.00	29.12	28.15	28.63	28.17	11,899,500
Nov 07, 2022	29.33	29.45	28.31	28.44	27.98	8,793,200
Nov 04, 2022	29.49	30.00	29.31	29.41	28.94	15,931,300
Nov 03, 2022	28.55	29.60	28.43	28.89	28.43	18,015,700
Nov 01, 2022	29.05	29.53	28.28	29.02	28.56	18,217,800
Oct 31, 2022	26.90	29.01	26.62	28.94	28.48	17,966,200
Oct 28, 2022	27.11	27.49	26.82	27.42	26.98	10,215,400
Oct 27, 2022	26.61	28.16	26.46	27.29	26.85	11,648,500
Oct 26, 2022	26.50	27.33	26.19	26.32	25.90	15,463,200
Oct 25, 2022	27.80	28.16	27.46	27.58	27.14	11,013,700
Oct 24, 2022	28.49	28.91	27.80	28.00	27.55	16,706,600
Oct 21, 2022	27.50	28.81	27.46	28.59	28.13	15,147,300
Oct 20, 2022	27.66	27.97	27.46	27.57	27.13	13,616,700
Oct 19, 2022	27.33	27.73	27.08	27.40	26.96	10,919,300
Oct 18, 2022	26.98	27.31	26.75	27.31	26.87	12,560,800
Oct 17, 2022	26.40	26.98	26.26	26.82	26.39	5,681,900
Oct 14, 2022	26.55	26.90	26.08	26.25	25.83	10,170,300
Oct 13, 2022	26.00	26.63	25.45	26.41	25.99	8,057,300
Oct 11, 2022	26.29	26.75	26.09	26.22	25.80	12,934,600
Oct 10, 2022	26.72	26.72	26.07	26.23	25.81	5,090,700
Oct 07, 2022	26.83	26.89	26.15	26.33	25.91	8,012,500
Oct 06, 2022	26.92	27.42	26.85	27.02	26.59	11,803,600
Oct 05, 2022	26.85	27.12	26.22	26.65	26.22	10,751,500
Oct 04, 2022	26.55	27.24	26.39	26.52	26.10	16,640,000
Oct 03, 2022	25.50	26.56	25.50	26.35	25.93	16,917,100
Sept 30, 2022	24.27	25.16	24.04	24.81	24.41	9,157,500
Sept 29, 2022	24.31	24.57	23.99	24.39	24.00	12,208,400
Sept 28, 2022	24.41	25.05	24.23	24.83	24.43	14,904,200
Sept 27, 2022	23.93	24.46	23.74	24.42	24.03	16,453,700
Sept 26, 2022	25.21	25.39	23.85	23.92	23.54	9,441,100
Sept 23, 2022	25.36	25.72	24.78	25.39	24.98	13,326,500
Sept 22, 2022	26.11	26.24	25.05	25.83	25.42	19,610,900
Sept 21, 2022	26.85	26.85	25.48	25.86	25.45	39,457,700
Sept 20, 2022	26.80	27.41	26.57	27.27	26.83	13,683,000
Sept 19, 2022	26.04	26.86	26.04	26.60	26.17	8,922,500
Sept 16, 2022	26.40	26.40	25.47	26.32	25.90	13,136,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,651.92-106.42(-0.51%)

S&P 5004,120.62-15.86(-0.38%)

DOW33,942.20+16.19(+0.05%)

CAD/USD0.7447-0.0020(-0.27%)

CRUDE OIL73.92+0.53(+0.72%)

BTC-CAD31,019.26+105.84(+0.34%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

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

S&P/TSX
20,651.92
-106.42(-0.51%)

S&P 500
4,120.62
-15.86(-0.38%)

DOW
33,942.20
+16.19(+0.05%)

CAD/USD
0.7447
-0.0020(-0.27%)

CRUDE OIL
73.92
+0.53(+0.72%)

BTC-CAD
31,019.26
+105.84(+0.34%)