Canada markets closed

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
24.67+0.13 (+0.53%)
At close: 05:07PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 20, 202224.9024.9524.1324.6724.6712,381,800
May 19, 202223.8524.8623.7724.5424.5412,496,200
May 18, 202224.8324.8323.6123.8723.8714,533,600
May 17, 202224.9125.4524.4224.8324.8312,727,400
May 16, 202224.2624.9824.0424.5224.528,059,400
May 13, 202223.7124.7723.6324.2524.2510,085,600
May 12, 202222.3623.7422.0223.6623.6614,114,100
May 11, 202223.2223.5822.3622.6322.6310,536,500
May 10, 202222.9124.1022.9123.3723.3714,030,700
May 09, 202221.9822.8621.5222.6922.6925,317,500
May 06, 202222.0322.0921.3821.9021.9016,646,500
May 05, 202222.4622.7721.7022.1222.1215,080,200
May 04, 202222.3123.1621.4123.0223.0224,433,400
May 03, 202223.0923.2022.3422.6422.648,359,900
May 02, 202223.1523.4722.5423.0823.089,203,200
Apr 29, 202224.4924.5922.9223.0923.0910,793,400
Apr 28, 202223.9024.4223.5024.1324.137,725,900
Apr 27, 202224.0124.4623.6223.8423.8411,131,600
Apr 26, 202224.9025.1023.7223.8523.8510,117,300
Apr 25, 202224.9925.6724.8125.1225.129,302,800
Apr 22, 202226.0526.4425.0425.4025.408,893,300
Apr 20, 202226.0626.2625.7126.2526.258,244,300
Apr 19, 202224.9826.1524.9425.9125.917,638,400
Apr 18, 202224.8925.5224.8925.2525.256,582,000
Apr 14, 202225.0825.4724.9325.1025.108,335,500
Apr 13, 202224.9125.5224.8325.3725.379,530,800
Apr 12, 202225.4726.0024.7424.8024.8011,316,900
Apr 11, 202225.5925.5924.9525.2525.257,362,200
Apr 08, 202225.3625.6525.1925.5925.596,495,400
Apr 07, 202224.9125.8524.6025.6425.649,539,700
Apr 06, 202225.0425.3824.2125.1125.1112,586,600
Apr 05, 202226.3026.4125.1325.3425.3410,814,500
Apr 04, 202226.6326.6626.2026.3826.385,612,800
Apr 01, 202226.2126.9226.1826.6326.639,129,600
Mar 31, 202226.3826.7525.7926.0426.0411,932,100
Mar 30, 202226.9726.9726.0026.3426.3418,754,900
Mar 29, 202227.5228.0827.0627.1527.1511,274,200
Mar 28, 202227.0727.3726.5727.0027.006,909,500
Mar 25, 202226.7127.4526.6726.9626.9612,442,100
Mar 24, 202226.0726.9025.9326.5526.5510,080,300
Mar 23, 202225.5726.4525.1626.0426.0410,993,000
Mar 22, 202225.3025.9025.1925.6925.699,114,000
Mar 21, 202225.4725.8024.4324.9724.979,517,700
Mar 18, 202225.1026.0124.8825.6525.659,480,800
Mar 17, 202224.3525.3124.0825.1425.1411,797,100
Mar 16, 202223.7024.6823.5024.4624.4610,908,500
Mar 15, 202223.7024.1322.9723.7123.7111,101,300
Mar 14, 202224.2824.7923.5123.5923.5910,238,100
Mar 11, 202224.4825.0423.8423.8523.857,856,600
Mar 10, 202224.8024.8023.8324.2724.277,168,200
Mar 09, 202223.9525.4523.9525.0025.0013,566,800
Mar 08, 202223.2023.9522.7623.8623.8613,148,500
Mar 07, 202224.1224.1322.9223.0023.0011,010,000
Mar 04, 202224.8125.0423.7723.8223.828,262,100
Mar 03, 202224.9025.3224.3624.6724.6712,142,800
Mar 02, 202225.7326.3024.5225.1525.158,276,200
Feb 25, 202225.4625.9625.0025.4125.418,268,500
Feb 24, 202224.0126.1123.8626.0526.0517,075,600
Feb 23, 202225.5426.6425.0125.2125.2113,235,600
Feb 22, 202224.7825.5024.7525.4525.458,523,200
Feb 21, 202225.0025.3424.0424.1624.167,108,100
Feb 18, 202225.6126.0725.1225.1425.146,913,900
Feb 17, 202225.2525.9025.0625.0725.0710,128,000
Feb 16, 202224.9025.7823.8225.2625.2622,764,200
Feb 15, 202223.7524.9523.6724.8524.8511,567,400
Feb 14, 202223.2023.8523.1523.3523.357,724,200
Feb 11, 202223.4523.9622.8623.0223.0211,713,400
Feb 10, 202223.3623.5722.6023.3223.3212,990,900
Feb 09, 202222.8823.9322.7623.4423.4414,431,500
Feb 08, 202222.6022.6722.1322.5822.587,336,200
Feb 07, 202222.9223.0622.5722.6622.663,850,800
Feb 04, 202223.2423.2622.2322.8722.876,640,400
Feb 03, 202223.5923.9522.6423.0823.0811,009,300
Feb 02, 202224.2524.8123.2423.3923.3910,247,400
Feb 01, 202224.1324.5923.9124.2524.2510,163,400
Jan 31, 202223.4224.1123.3524.0424.0422,915,000
Jan 28, 202223.6924.0423.2123.3223.3210,465,300
Jan 27, 202223.4124.4823.3224.1224.1219,698,900
Jan 26, 202222.9324.2022.9323.1523.1525,216,500
Jan 25, 202221.4622.8621.2222.5222.5213,562,200
Jan 24, 202221.3021.6320.6521.6121.6113,917,800
Jan 21, 202221.1721.8421.0221.3021.308,249,200
Jan 20, 202220.0221.6819.9721.6121.6121,107,700
Jan 19, 202219.0919.9418.9919.9419.948,287,000
Jan 18, 202219.5319.6018.6318.9518.9511,916,400
Jan 17, 202219.8020.0419.4819.7619.764,037,000
Jan 14, 202219.1420.0819.1419.6119.618,234,700
Jan 13, 202219.6419.8819.1919.3019.305,544,700
Jan 12, 202219.6620.1419.3019.5619.5611,896,100
Jan 11, 202219.0019.5618.8519.4519.4510,666,400
Jan 10, 202218.5518.7118.0418.5618.569,375,900
Jan 07, 202218.4418.8918.1118.6018.6014,039,400
Jan 06, 202218.7018.8218.0318.4618.4613,573,900
Jan 06, 20220.147312 Dividend
Jan 05, 202219.7220.0518.7518.8118.6624,686,600
Jan 04, 202220.2820.3519.5919.6619.5112,655,000
Jan 03, 202220.8021.3820.0820.1219.968,744,700
Dec 30, 202120.8521.0520.6820.9720.814,143,500
Dec 29, 202120.9520.9920.4120.7320.574,026,400
Dec 28, 202121.6021.6320.5520.7220.565,912,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...