Canada markets close in 2 hours 30 minutes

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
24.02+0.12 (+0.50%)
As of 02:15PM BRT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202224.2024.4623.7424.0224.027,277,700
Sept 26, 202225.2125.3923.8523.9223.929,441,100
Sept 23, 202225.3625.7224.7825.3925.3913,326,500
Sept 22, 202226.1126.2425.0525.8325.8319,610,900
Sept 21, 202226.8526.8525.4825.8625.8639,457,700
Sept 20, 202226.8027.4126.5727.2727.2713,683,000
Sept 19, 202226.0426.8626.0426.6026.608,922,500
Sept 16, 202226.4026.4025.4726.3226.3213,136,000
Sept 15, 202226.3326.6526.1826.4226.424,898,000
Sept 14, 202226.1126.9226.0426.4426.4411,431,700
Sept 13, 202226.8026.9126.2626.3726.377,105,000
Sept 12, 202226.3727.0926.3727.0127.016,844,100
Sept 09, 202226.3626.5726.1226.3026.304,253,600
Sept 08, 202225.9426.1825.5226.1026.107,509,400
Sept 06, 202226.1526.6025.5325.8025.8010,787,700
Sept 05, 202226.1826.6226.0226.4526.457,179,500
Sept 02, 202225.9526.3825.6425.9925.999,779,400
Sept 01, 202225.5126.0824.9425.7325.738,008,900
Aug 31, 202225.7926.3225.4525.4525.4510,379,100
Aug 30, 202225.9326.1725.5425.7725.777,138,000
Aug 29, 202225.1226.0624.9325.7925.797,195,800
Aug 26, 202226.0026.1125.2825.3525.358,532,300
Aug 25, 202226.1126.3825.6225.8825.887,434,100
Aug 24, 202225.8926.7725.8926.1126.117,375,500
Aug 23, 202225.3826.0425.3725.8825.886,741,500
Aug 22, 202225.8425.8925.1725.4025.405,820,700
Aug 19, 202226.0026.2325.5825.8425.849,007,400
Aug 18, 202226.4026.5925.8726.2126.216,251,500
Aug 17, 202226.1026.6726.0026.3626.366,124,200
Aug 16, 202226.4226.5525.9726.2926.295,967,500
Aug 15, 202226.0027.0125.8126.4226.4210,288,100
Aug 12, 202226.4126.4725.9526.1526.159,315,600
Aug 11, 202226.0726.4825.8526.0626.0616,691,900
Aug 10, 202225.5126.3525.0826.0726.0721,082,500
Aug 09, 202225.3025.8024.0224.3424.3417,542,700
Aug 08, 202224.7525.6324.6224.8624.8613,711,400
Aug 05, 202224.0924.7523.7724.6424.648,078,800
Aug 05, 20220.313248 Dividend
Aug 04, 202223.2924.7623.2824.5524.2414,328,300
Aug 03, 202222.5223.1922.2823.1422.847,115,800
Aug 02, 202222.3122.7322.0422.4722.1815,334,200
Aug 01, 202222.4322.7122.0122.2621.986,754,900
Jul 29, 202222.7622.9222.3022.6222.336,725,200
Jul 28, 202222.2123.0122.1022.7622.475,933,000
Jul 27, 202221.9722.3421.6522.2621.987,492,700
Jul 26, 202222.3022.4421.5421.8321.5510,729,800
Jul 25, 202222.4822.8022.3322.6122.323,694,400
Jul 22, 202222.6022.6922.1222.4722.184,626,600
Jul 21, 202222.4622.7422.3122.6322.345,395,900
Jul 20, 202222.8122.8622.1722.6822.399,120,500
Jul 19, 202221.8022.7921.6422.7422.4510,801,500
Jul 18, 202221.8022.0521.4321.5921.315,945,700
Jul 15, 202221.4821.8121.2621.6021.3214,042,600
Jul 14, 202221.7021.8520.9721.1220.8513,823,900
Jul 13, 202221.7522.5021.4622.2021.929,438,600
Jul 12, 202221.8022.2521.4422.0421.764,496,400
Jul 11, 202222.2022.4121.5821.7421.465,884,000
Jul 08, 202222.9123.0722.3822.4822.194,214,200
Jul 07, 202222.9223.1722.6422.6922.407,406,300
Jul 06, 202222.1422.9422.1422.7422.457,684,700
Jul 05, 202221.8622.3921.5122.3722.086,878,000
Jul 04, 202222.5322.6522.0922.2321.952,960,200
Jul 01, 202222.0822.9721.7022.6122.3211,090,200
Jun 30, 202221.6622.4321.6522.3122.039,193,000
Jun 29, 202222.6722.7921.8322.2721.996,956,900
Jun 28, 202223.1723.1822.3722.5822.296,645,200
Jun 27, 202222.4823.4022.2023.2022.9010,928,600
Jun 24, 202222.7622.9322.1822.3922.105,810,600
Jun 23, 202223.1023.1022.3622.5222.239,845,900
Jun 22, 202221.4323.0721.3822.8322.5417,720,200
Jun 21, 202221.6722.1421.4421.6321.3515,178,100
Jun 20, 202221.4521.8420.9521.4021.137,652,900
Jun 17, 202222.2322.2521.4121.5921.319,136,600
Jun 15, 202222.1922.9222.0922.4522.1612,827,200
Jun 14, 202221.8122.1521.5021.7921.519,191,500
Jun 13, 202222.1922.1921.1121.7521.4716,050,900
Jun 10, 202222.8522.9722.3922.4322.149,290,900
Jun 09, 202222.9423.6222.7123.2222.9210,211,700
Jun 08, 202223.0723.3222.5922.9322.647,065,200
Jun 07, 202223.5823.6123.0023.2822.985,841,500
Jun 06, 202224.4424.6623.4323.6223.327,332,000
Jun 03, 202225.1525.1524.2524.3524.049,834,200
Jun 02, 202225.2025.3324.4925.3325.015,868,400
Jun 01, 202225.4925.5024.7724.8424.528,514,800
May 31, 202225.1725.2424.8125.1224.806,008,800
May 30, 202225.4425.8024.6924.9024.585,234,400
May 27, 202224.9425.6124.9325.2024.8812,984,800
May 26, 202224.6825.2724.1624.9524.638,986,700
May 25, 202223.9824.7723.8124.6824.376,928,700
May 24, 202224.2024.4923.6424.2623.9510,316,400
May 23, 202225.0025.0424.3024.4424.139,777,000
May 20, 202224.9024.9524.1324.6724.3612,381,800
May 19, 202223.8524.8623.7724.5424.2312,496,200
May 18, 202224.8324.8323.6123.8723.5714,533,600
May 17, 202224.9125.4524.4224.8324.5112,727,400
May 16, 202224.2624.9824.0424.5224.218,059,400
May 13, 202223.7124.7723.6324.2523.9410,085,600
May 12, 202222.3623.7422.0223.6623.3614,114,100
May 11, 202223.2223.5822.3622.6322.3410,536,500
May 10, 202222.9124.1022.9123.3723.0714,030,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...