Canada markets closed

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
20.78-0.16 (-0.76%)
At close: 07:07PM BRST
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202121.1722.0920.6320.7820.7813,906,000
Nov. 30, 202121.0321.6119.9020.6620.6616,042,700
Nov. 29, 202121.1821.7020.8821.5421.548,036,000
Nov. 26, 202120.8621.1820.4120.8220.828,828,400
Nov. 25, 202120.5522.0420.5321.8421.849,500,400
Nov. 24, 202120.2120.8520.0220.6020.6011,205,300
Nov. 23, 202119.9520.2719.5020.1020.1015,653,600
Nov. 22, 202120.9921.0319.7519.9219.9210,868,100
Nov. 19, 202120.7721.6820.5920.9220.9210,170,600
Nov. 18, 202121.1021.6820.7820.8820.889,165,800
Nov. 17, 202122.3022.3520.6420.8720.8720,716,900
Nov. 16, 202122.9923.1821.7721.8721.8711,511,700
Nov. 12, 2021------
Nov. 11, 202124.0724.7723.7923.8423.8410,881,300
Nov. 10, 202123.0024.1522.8123.7523.7513,379,000
Nov. 09, 202124.0524.7822.6122.6922.6918,410,400
Nov. 08, 202124.1824.2523.4323.8223.825,413,000
Nov. 05, 202123.8024.6323.6024.4424.448,981,500
Nov. 04, 202123.7523.9623.0823.3923.398,885,700
Nov. 03, 202123.4424.3323.2123.8223.8212,498,700
Nov. 01, 202123.1423.9023.0423.5923.5913,071,500
Oct. 29, 202122.8423.2322.4622.6522.6512,304,500
Oct. 28, 202122.5123.3622.5122.7322.739,234,500
Oct. 27, 202122.7923.4622.4822.8022.808,549,000
Oct. 26, 202122.9223.1622.2822.4822.4813,064,600
Oct. 25, 202123.0123.8223.0023.3623.3617,497,000
Oct. 22, 202123.5923.5921.4822.9322.9336,861,700
Oct. 21, 202124.0124.3923.1723.2323.2329,438,600
Oct. 20, 202124.4125.1223.8824.7924.7912,715,600
Oct. 19, 202125.0325.0623.8024.1424.1414,565,600
Oct. 18, 202125.5025.7424.8025.5025.5012,883,800
Oct. 15, 202124.7226.0324.6425.9525.9525,443,600
Oct. 14, 202124.9925.1424.3324.7824.789,616,800
Oct. 13, 202124.2425.0723.8424.7424.7416,570,700
Oct. 11, 202125.4025.4923.9624.1024.1012,120,300
Oct. 08, 202124.6826.1724.6725.6525.6516,525,200
Oct. 07, 202124.4024.6924.0524.4024.407,656,300
Oct. 06, 202123.7524.3222.9224.3024.3020,704,900
Oct. 05, 202124.8024.9024.0424.0924.0913,975,300
Oct. 04, 202125.3525.4723.8724.7224.7219,057,900
Oct. 01, 202125.1926.3325.1926.0226.0211,128,500
Sep. 30, 202126.0026.1324.9125.0025.0012,621,200
Sep. 29, 202125.8926.1725.5525.9225.929,032,000
Sep. 28, 202126.4026.5825.3125.6425.649,756,900
Sep. 27, 202126.7827.2326.4026.8326.837,141,800
Sep. 24, 202126.8626.9126.2226.7726.779,170,000
Sep. 23, 202127.2027.5726.8227.0227.028,480,300
Sep. 22, 202126.6727.7426.3727.2427.2411,180,600
Sep. 21, 202125.8526.5825.8026.2426.248,310,800
Sep. 20, 202125.6026.0825.2925.7725.7713,515,600
Sep. 17, 202127.0527.3026.5226.8026.806,384,700
Sep. 16, 202127.1627.4827.0227.3427.347,521,000
Sep. 15, 202127.4827.8526.8127.5027.508,380,200
Sep. 14, 202127.7528.2427.4727.6327.635,975,200
Sep. 13, 202127.1528.0727.1527.5627.5611,983,500
Sep. 10, 202128.1828.2926.7526.9326.939,621,300
Sep. 09, 202126.5128.3226.4527.6027.6014,652,700
Sep. 08, 202127.8927.8926.4026.5826.5812,824,400
Sep. 06, 202127.2528.2227.2527.9427.945,798,100
Sep. 03, 202127.7928.0526.8627.4827.4811,471,400
Sep. 02, 202127.9728.1727.3227.6327.6310,825,300
Sep. 01, 202128.3628.4927.7027.9727.9711,119,500
Aug. 31, 202128.7529.3928.1428.4328.4311,702,200
Aug. 30, 202129.2729.3228.5828.7428.747,999,900
Aug. 27, 202128.4029.2128.2329.2129.216,838,500
Aug. 26, 202128.6329.2027.8828.0328.0313,035,000
Aug. 25, 202128.6728.8027.7928.7628.7614,538,900
Aug. 24, 202128.3029.1928.3028.6628.6613,065,500
Aug. 23, 202128.4928.7927.7227.9727.979,052,700
Aug. 20, 202128.1928.7027.7028.3328.339,256,600
Aug. 19, 202127.0028.6326.9228.3928.3915,120,400
Aug. 18, 202128.1128.5327.3027.5027.5019,078,100
Aug. 17, 202128.2328.4326.7328.0328.0326,222,100
Aug. 16, 202129.5829.6028.0528.2228.2217,327,000
Aug. 13, 202129.7329.7828.5829.6929.6920,168,000
Aug. 12, 2021------
Aug. 11, 202131.4031.5030.0830.3530.3512,762,700
Aug. 10, 202132.2532.6530.8631.0931.0919,797,700
Aug. 09, 202130.1831.7729.9831.3031.3015,961,800
Aug. 06, 202129.8230.2229.1230.0730.077,906,300
Aug. 06, 20210.169905 Dividend
Aug. 05, 202130.0030.4829.3429.7229.5510,883,200
Aug. 04, 202129.9030.0629.4029.8229.658,701,600
Aug. 03, 202129.5530.1328.3630.0029.8314,106,800
Aug. 02, 202129.9030.3229.1629.5429.3714,655,600
Jul. 30, 202130.2930.9228.8029.1528.9816,747,000
Jul. 29, 202131.1531.5030.3130.6530.4713,759,300
Jul. 28, 202131.8731.9730.7831.0230.849,136,600
Jul. 27, 202132.2132.2131.1431.6731.4910,174,700
Jul. 26, 202131.7032.7331.5232.2732.098,295,000
Jul. 23, 202131.7932.0331.4131.6831.504,046,600
Jul. 22, 202131.6131.9631.5031.6631.483,671,700
Jul. 21, 202131.6031.9331.3231.8531.673,619,100
Jul. 20, 202131.2431.6830.8731.6031.423,843,700
Jul. 19, 202131.1131.4830.6331.1630.9810,286,900
Jul. 16, 202132.2032.2031.5231.6831.506,575,600
Jul. 15, 202131.6932.4531.4732.1932.0111,500,000
Jul. 14, 202131.5131.9031.3031.6931.518,635,400
Jul. 13, 202130.6031.3530.2531.1530.975,963,400
Jul. 12, 2021------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...