Canada markets open in 55 minutes

Banco BTG Pactual S.A. (BPAC5.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
8.51+0.12 (+1.43%)
At close: 03:34PM BRT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.488.668.408.518.515,200
Apr 30, 20248.658.658.098.398.396,700
Apr 29, 20248.658.658.658.658.65300
Apr 26, 20248.148.578.148.578.578,700
Apr 25, 20248.098.397.868.058.0512,100
Apr 24, 20248.058.148.038.118.112,500
Apr 23, 20248.278.278.008.008.0010,100
Apr 22, 20248.238.318.178.308.302,400
Apr 19, 20248.278.278.058.188.185,500
Apr 18, 20248.238.258.128.248.241,300
Apr 17, 20248.298.468.128.208.208,200
Apr 16, 20248.458.458.168.168.162,800
Apr 15, 20248.448.478.308.448.445,400
Apr 12, 20248.698.718.458.598.597,800
Apr 11, 20248.808.918.618.618.616,200
Apr 10, 20249.069.068.758.758.7514,200
Apr 09, 20249.099.129.039.039.033,000
Apr 08, 20249.219.298.959.069.0631,900
Apr 05, 20249.039.039.039.039.032,900
Apr 04, 20249.059.469.059.339.3310,000
Apr 03, 20249.109.128.919.029.024,100
Apr 02, 20248.959.178.889.159.157,300
Apr 01, 20249.329.328.989.029.0214,800
Mar 28, 20249.329.329.199.329.324,300
Mar 27, 20249.129.419.129.419.412,500
Mar 26, 20249.109.409.099.369.367,300
Mar 25, 20249.149.259.009.009.0019,400
Mar 22, 20249.239.239.159.209.202,600
Mar 21, 20249.179.489.179.409.408,500
Mar 20, 20249.099.359.099.139.133,700
Mar 19, 20249.129.259.009.149.1416,000
Mar 18, 20249.469.529.029.069.069,900
Mar 15, 20249.599.599.309.309.305,600
Mar 14, 20249.599.749.419.709.705,600
Mar 13, 20249.289.799.209.799.7921,200
Mar 12, 20249.189.419.169.399.397,200
Mar 11, 20249.089.209.089.209.205,100
Mar 08, 20249.079.258.959.079.079,100
Mar 07, 20249.169.179.049.169.164,100
Mar 06, 20249.189.339.099.159.159,800
Mar 05, 20249.239.599.009.269.267,100
Mar 04, 20249.239.299.119.239.236,800
Mar 01, 20249.329.379.189.379.372,100
Feb 29, 20249.229.329.179.179.174,900
Feb 28, 20249.269.469.219.409.402,400
Feb 27, 20249.639.809.219.399.394,800
Feb 26, 20249.689.779.409.409.405,600
Feb 23, 20249.519.699.219.699.6912,800
Feb 22, 20249.429.809.369.809.808,500
Feb 21, 20249.379.489.199.489.487,100
Feb 20, 20249.169.409.139.329.327,400
Feb 19, 20249.019.148.909.119.1110,100
Feb 16, 20249.309.308.808.928.9227,600
Feb 15, 20249.409.409.139.169.166,200
Feb 14, 20249.249.499.249.329.324,900
Feb 09, 20249.649.859.249.249.246,600
Feb 08, 20249.759.879.539.539.535,600
Feb 07, 20249.709.999.709.779.7712,000
Feb 06, 20249.359.709.359.649.646,000
Feb 05, 20249.339.789.119.439.439,300
Feb 02, 20249.479.509.189.209.2020,000
Feb 01, 20249.069.479.059.479.476,300
Jan 31, 20249.249.309.189.289.287,300
Jan 30, 20249.479.479.109.239.235,400
Jan 29, 20249.299.809.299.479.475,000
Jan 26, 20249.539.609.369.459.454,900
Jan 25, 20249.539.549.429.429.422,100
Jan 24, 20249.619.739.339.559.555,000
Jan 23, 20249.169.749.169.629.625,600
Jan 22, 20249.219.359.119.179.1712,300
Jan 19, 20249.309.399.209.249.2426,200
Jan 18, 20249.549.589.039.159.1513,900
Jan 17, 20249.729.729.389.389.3816,100
Jan 16, 20249.979.979.729.849.842,300
Jan 15, 20249.9410.249.8010.0010.0015,800
Jan 12, 20249.749.979.389.889.8812,500
Jan 11, 20249.759.769.559.609.607,000
Jan 10, 20249.859.939.669.669.663,700
Jan 09, 202410.0910.299.759.869.8656,700
Jan 08, 20249.6510.109.6310.0710.0711,700
Jan 05, 20249.309.769.309.649.643,400
Jan 04, 20249.639.649.269.339.3310,300
Jan 04, 20240.049415 Dividend
Jan 03, 20249.879.879.569.569.516,400
Jan 02, 20249.809.969.489.879.8213,800
Dec 28, 20239.689.989.689.819.768,500
Dec 27, 20239.659.689.479.689.639,200
Dec 26, 20239.569.699.529.599.543,500
Dec 22, 20239.599.869.369.559.5012,500
Dec 21, 20239.629.659.369.369.3113,900
Dec 20, 20239.809.809.389.659.6012,500
Dec 19, 20239.889.889.539.879.823,000
Dec 18, 20239.499.769.239.769.716,700
Dec 15, 20239.749.799.269.389.3311,900
Dec 14, 20239.199.839.189.629.578,500
Dec 13, 20239.069.328.949.329.277,800
Dec 12, 20238.968.978.838.968.915,600
Dec 11, 20238.908.988.828.968.912,800
Dec 08, 20238.859.058.749.048.9913,400
Dec 07, 20238.859.078.748.748.694,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...