Canada markets close in 1 hour 38 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202320.1420.3919.6519.9019.9011,787,500
Feb 03, 202320.5020.7420.0520.0720.078,914,200
Feb 02, 202321.0421.8620.5720.5920.5913,427,700
Feb 01, 202321.6021.8420.6521.4221.4217,729,200
Jan 31, 202321.1921.8921.1021.6821.6810,555,500
Jan 30, 202321.3021.4120.6821.1021.1013,752,600
Jan 27, 202321.5821.7121.0921.2721.276,927,000
Jan 26, 202321.6321.8921.1521.6621.6612,119,700
Jan 25, 202320.9021.9320.5321.7621.7612,655,100
Jan 24, 202320.9221.2920.5721.2121.2114,975,600
Jan 23, 202321.3221.6020.6020.9320.9314,558,600
Jan 20, 202322.0422.1321.2421.3921.3917,639,500
Jan 19, 202322.5222.5421.8422.0522.0510,802,300
Jan 18, 202322.3923.2522.2622.7222.7216,624,400
Jan 17, 202321.4222.5021.1622.2722.2714,211,600
Jan 16, 202321.6521.9621.1021.2221.2229,056,600
Jan 13, 202322.8122.9021.9522.1322.1311,944,600
Jan 12, 202322.7823.2822.4922.7522.7527,722,800
Jan 11, 202323.6223.6923.0823.4223.429,443,600
Jan 10, 202322.3823.8721.9723.8623.8610,150,800
Jan 09, 202322.7222.9922.2322.6422.646,025,000
Jan 06, 202322.6223.1222.5022.8622.865,299,900
Jan 05, 202322.1822.8521.8522.7322.7311,518,200
Jan 05, 20230.147698 Dividend
Jan 04, 202321.8622.3321.3821.9921.8411,174,400
Jan 03, 202322.5022.5121.2121.3121.1710,776,400
Jan 02, 202323.1723.2022.0822.3822.238,056,700
Dec 29, 202225.0025.0923.7823.9323.775,493,300
Dec 28, 202223.5524.5423.5524.4924.336,141,900
Dec 27, 202223.9924.0622.9323.3323.177,778,800
Dec 26, 202224.6524.7723.4423.8923.736,555,600
Dec 23, 202223.2024.6223.1924.5024.3414,376,400
Dec 22, 202223.2423.6022.8223.0622.9110,985,600
Dec 21, 202222.7523.3722.5423.2023.0410,807,500
Dec 20, 202221.8123.1721.7222.6822.5316,304,200
Dec 19, 202220.6722.1820.6221.9921.8415,461,600
Dec 19, 20220.196059 Dividend
Dec 16, 202221.5421.5420.7020.9620.6212,917,600
Dec 15, 202221.0121.9620.8021.8421.4913,315,200
Dec 14, 202220.6921.7820.0521.5021.1627,100,800
Dec 13, 202221.8922.2820.7120.8520.5217,576,700
Dec 12, 202222.7923.2321.5121.7821.4323,325,400
Dec 09, 202223.3723.5222.9222.9222.559,087,000
Dec 08, 202223.8023.8722.8822.9422.5714,289,100
Dec 07, 202224.2924.8123.8423.9123.539,673,000
Dec 06, 202224.9724.9924.1524.3123.9211,962,000
Dec 05, 202225.4425.6124.3524.4224.0313,680,800
Dec 02, 202225.1025.7724.5825.5925.1813,790,100
Dec 01, 202224.8825.2524.6524.8524.459,011,200
Nov 30, 202224.8725.5324.2625.0424.649,267,400
Nov 29, 202224.5925.4224.2224.9724.578,230,700
Nov 28, 202224.7025.0424.2924.3924.004,393,800
Nov 25, 202225.4725.7124.4824.6224.239,060,400
Nov 24, 202224.7826.0924.7825.8725.466,104,400
Nov 23, 202224.1224.9123.9624.6624.279,945,100
Nov 22, 202225.6025.6324.0024.1823.7913,211,300
Nov 21, 202225.3625.6524.4625.2724.877,717,200
Nov 18, 202224.9725.7524.7125.0224.6210,676,600
Nov 17, 202223.9024.1523.0023.9523.5719,114,900
Nov 16, 202226.3826.3824.3724.5824.1913,926,100
Nov 14, 202226.1626.4425.7126.2525.838,519,400
Nov 11, 202226.1026.6925.3925.6725.2620,944,800
Nov 10, 202227.4927.5725.7526.1325.7128,425,700
Nov 09, 202228.7028.8127.8728.1527.709,186,300
Nov 08, 202229.0029.1228.1528.6328.1711,899,500
Nov 07, 202229.3329.4528.3128.4427.988,793,200
Nov 04, 202229.4930.0029.3129.4128.9415,931,300
Nov 03, 202228.5529.6028.4328.8928.4318,015,700
Nov 01, 202229.0529.5328.2829.0228.5618,217,800
Oct 31, 202226.9029.0126.6228.9428.4817,966,200
Oct 28, 202227.1127.4926.8227.4226.9810,215,400
Oct 27, 202226.6128.1626.4627.2926.8511,648,500
Oct 26, 202226.5027.3326.1926.3225.9015,463,200
Oct 25, 202227.8028.1627.4627.5827.1411,013,700
Oct 24, 202228.4928.9127.8028.0027.5516,706,600
Oct 21, 202227.5028.8127.4628.5928.1315,147,300
Oct 20, 202227.6627.9727.4627.5727.1313,616,700
Oct 19, 202227.3327.7327.0827.4026.9610,919,300
Oct 18, 202226.9827.3126.7527.3126.8712,560,800
Oct 17, 202226.4026.9826.2626.8226.395,681,900
Oct 14, 202226.5526.9026.0826.2525.8310,170,300
Oct 13, 202226.0026.6325.4526.4125.998,057,300
Oct 11, 202226.2926.7526.0926.2225.8012,934,600
Oct 10, 202226.7226.7226.0726.2325.815,090,700
Oct 07, 202226.8326.8926.1526.3325.918,012,500
Oct 06, 202226.9227.4226.8527.0226.5911,803,600
Oct 05, 202226.8527.1226.2226.6526.2210,751,500
Oct 04, 202226.5527.2426.3926.5226.1016,640,000
Oct 03, 202225.5026.5625.5026.3525.9316,917,100
Sept 30, 202224.2725.1624.0424.8124.419,157,500
Sept 29, 202224.3124.5723.9924.3924.0012,208,400
Sept 28, 202224.4125.0524.2324.8324.4314,904,200
Sept 27, 202223.9324.4623.7424.4224.0316,453,700
Sept 26, 202225.2125.3923.8523.9223.549,441,100
Sept 23, 202225.3625.7224.7825.3924.9813,326,500
Sept 22, 202226.1126.2425.0525.8325.4219,610,900
Sept 21, 202226.8526.8525.4825.8625.4539,457,700
Sept 20, 202226.8027.4126.5727.2726.8313,683,000
Sept 19, 202226.0426.8626.0426.6026.178,922,500
Sept 16, 202226.4026.4025.4726.3225.9013,136,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...