Canada markets closed

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
36.95-0.87 (-2.30%)
At close: 06:07PM BRT
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202438.0038.0036.5936.9536.956,276,600
Feb 22, 202438.0638.1137.6737.8237.823,524,700
Feb 21, 202437.3138.0336.9138.0338.0314,870,700
Feb 20, 202436.5837.6036.5837.3137.316,251,700
Feb 19, 202436.1136.9636.0136.8936.893,649,700
Feb 16, 202436.7336.8336.0936.4236.424,919,400
Feb 15, 202437.0837.2036.3136.7236.728,124,700
Feb 14, 202437.1237.3936.8437.0237.024,706,500
Feb 09, 202437.3237.6937.1637.5737.578,294,200
Feb 08, 202438.2438.6037.2437.3337.3311,774,600
Feb 07, 202437.5538.4737.3638.3838.389,861,200
Feb 06, 202436.9637.6036.6237.5537.559,095,700
Feb 05, 202437.2037.3036.0036.9836.985,046,900
Feb 02, 202436.7637.0836.1536.6736.678,178,700
Feb 01, 202436.0936.7435.7736.6836.687,699,800
Jan 31, 202436.0036.4735.6636.0236.0211,215,300
Jan 30, 202436.6636.7535.5635.9035.907,944,200
Jan 29, 202437.0537.0536.5036.6636.663,057,400
Jan 26, 202437.3637.3736.8337.0437.046,624,200
Jan 25, 202437.3337.6136.7737.0037.008,311,200
Jan 24, 202437.5537.7737.0037.3837.387,835,400
Jan 23, 202437.0137.3436.7337.2537.259,165,300
Jan 22, 202436.8337.0036.1036.8636.868,042,700
Jan 19, 202436.8337.0636.2436.8236.829,374,700
Jan 18, 202437.0537.1336.1036.5536.558,906,400
Jan 17, 202437.8038.0336.5836.9636.9615,066,500
Jan 16, 202438.0038.2637.6737.8437.846,385,000
Jan 15, 202438.3438.6338.0138.4738.472,266,100
Jan 12, 202437.4438.5036.5538.3438.349,232,800
Jan 11, 202437.6737.8737.1637.4937.496,505,300
Jan 10, 202437.8338.1137.3337.7637.765,303,200
Jan 09, 202437.6238.1537.5837.7837.787,135,300
Jan 08, 202436.6037.9136.6037.9137.917,777,700
Jan 05, 202435.8937.0935.7036.7336.738,636,100
Jan 04, 202436.4236.4935.4735.9635.967,690,100
Jan 04, 20240.148245 Dividend
Jan 03, 202437.0137.5236.4436.5436.3910,161,200
Jan 02, 202437.6137.8236.8537.2337.085,020,500
Dec 28, 202337.5538.1237.4337.6137.465,348,800
Dec 27, 202337.1037.8937.0337.5637.415,075,700
Dec 26, 202336.8037.3736.6037.2937.143,360,500
Dec 22, 202336.8836.8836.1836.8036.654,830,100
Dec 21, 202336.9636.9636.0536.6636.516,340,600
Dec 20, 202336.9037.0336.2636.6336.485,570,600
Dec 19, 202336.8237.4836.6837.0636.914,546,100
Dec 18, 202336.8537.1736.4537.0036.856,517,200
Dec 15, 202336.9037.2435.8836.4936.349,322,100
Dec 14, 202336.0137.1235.8436.8436.6911,432,800
Dec 13, 202334.4736.0034.2035.7835.639,669,500
Dec 12, 202334.6834.7334.1034.3634.223,262,800
Dec 11, 202334.0334.6634.0334.5234.382,798,600
Dec 08, 202334.2034.6233.9134.3734.235,529,600
Dec 07, 202334.4234.8533.6834.0333.897,984,300
Dec 06, 202334.9935.0734.0434.2734.135,587,000
Dec 05, 202334.9235.0834.5334.8034.664,812,000
Dec 05, 20230.230895 Dividend
Dec 04, 202335.0735.3534.8734.9834.615,576,600
Dec 01, 202335.4435.5234.5935.2234.8512,790,100
Nov 30, 202334.7035.6034.3335.5435.1612,374,200
Nov 29, 202334.1034.7033.9334.7034.339,029,400
Nov 28, 202333.8734.2333.5934.0033.646,410,800
Nov 27, 202333.7034.0133.0933.8533.496,446,000
Nov 24, 202333.7033.7033.1733.4033.042,675,200
Nov 23, 202333.5534.0333.0433.7033.346,522,000
Nov 22, 202332.9633.7032.8033.3332.988,059,100
Nov 21, 202332.8132.9932.3432.6532.307,361,900
Nov 20, 202333.7033.7932.9233.1932.848,669,100
Nov 17, 202334.1334.2633.2833.3633.015,051,100
Nov 16, 202334.2734.7933.9334.0333.6710,477,500
Nov 14, 202333.8034.7133.4434.1233.767,909,100
Nov 13, 202333.9033.9533.3133.3933.042,646,200
Nov 10, 202332.7034.0432.6634.0033.648,877,100
Nov 09, 202333.8833.8932.4532.6032.254,110,000
Nov 08, 202333.0633.8132.6333.5933.2313,285,300
Nov 07, 202332.0033.1132.0032.7632.419,338,100
Nov 06, 202332.0332.4331.5032.2131.875,799,000
Nov 03, 202330.3831.9930.1331.9731.6317,882,800
Nov 01, 202329.8430.0029.4529.5429.2310,453,900
Oct 31, 202329.5829.8229.1229.6029.2912,005,300
Oct 30, 202330.6030.6229.3329.5629.258,838,000
Oct 27, 202331.1431.5730.0630.2429.928,219,800
Oct 26, 202331.1131.3630.3831.1230.798,153,500
Oct 25, 202330.8631.1530.3530.8530.5210,728,500
Oct 24, 202330.4731.2430.4130.8630.538,887,100
Oct 23, 202329.0730.7829.0730.3630.0413,685,500
Oct 20, 202329.0129.6228.8729.2328.926,980,700
Oct 19, 202329.3830.0429.2429.2628.957,102,600
Oct 18, 202329.9130.1829.1929.3729.0612,843,700
Oct 17, 202330.3730.8630.0030.2429.925,848,700
Oct 16, 202331.1131.2930.8330.8330.504,839,000
Oct 13, 202332.1532.2230.7630.9630.6311,020,600
Oct 11, 202331.5031.9031.1531.8931.5510,218,700
Oct 10, 202330.8531.3430.6431.0930.763,879,000
Oct 09, 202330.8631.0030.2530.6930.368,539,400
Oct 06, 202330.4231.3529.6530.9330.609,595,700
Oct 05, 202330.7031.1030.4230.8130.484,984,900
Oct 04, 202330.0831.0930.0730.8330.505,995,900
Oct 03, 202330.2930.6529.9430.0829.767,265,500
Oct 02, 202331.0731.1230.1830.6330.307,559,900
Sept 29, 202331.0631.2830.7431.0730.746,052,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...