Banco BTG Pactual SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.320	14.460	13.910	13.910	12.926	5,200
2022-09-13	14.670	14.670	13.900	13.900	12.917	1,700
2022-09-12	14.450	14.670	14.300	14.660	13.623	5,900
2022-09-09	14.170	14.490	14.170	14.200	13.196	3,500
2022-09-08	14.170	14.200	13.810	14.160	13.159	6,400
2022-09-06	14.090	14.090	13.740	14.000	13.010	5,700
2022-09-05	13.890	14.450	13.650	14.450	13.428	8,100
2022-09-02	13.480	14.040	13.480	13.890	12.908	7,400
2022-09-01	13.870	13.870	13.030	13.450	12.499	14,600
2022-08-31	13.490	14.000	13.490	13.910	12.926	4,500
2022-08-30	14.190	14.190	13.200	13.200	12.267	4,000
2022-08-29	13.700	13.920	13.600	13.910	12.926	7,300
2022-08-26	14.500	14.500	13.670	13.670	12.703	8,400
2022-08-25	14.290	14.290	14.010	14.230	13.224	7,700
2022-08-24	14.000	14.500	13.910	14.480	13.456	6,600
2022-08-23	13.610	13.990	13.450	13.990	13.001	3,600
2022-08-22	14.130	14.140	13.350	13.400	12.452	8,600
2022-08-19	14.100	14.100	14.000	14.000	13.010	1,500
2022-08-18	14.440	14.440	13.040	14.430	13.410	12,600
2022-08-17	14.060	14.650	13.700	14.440	13.419	11,700
2022-08-16	14.040	14.180	14.040	14.150	13.149	3,500
2022-08-15	13.940	14.660	13.710	14.320	13.307	4,400
2022-08-12	14.300	14.300	13.810	14.100	13.103	3,800
2022-08-11	14.060	14.460	13.680	14.000	13.010	5,500
2022-08-10	13.120	14.250	13.120	14.250	13.242	8,600
2022-08-09	13.680	14.050	13.050	13.090	12.164	7,000
2022-08-08	13.270	13.970	12.910	13.390	12.443	7,400
2022-08-05	12.770	13.000	12.720	12.990	12.071	6,100
2022-08-04	12.160	13.230	12.160	12.860	11.951	15,600
2022-08-03	11.940	12.250	11.820	12.140	11.184	9,700
2022-08-02	12.020	12.030	11.810	11.930	10.991	7,200
2022-08-01	11.910	12.030	11.820	11.900	10.963	3,500
2022-07-29	12.230	12.230	11.820	11.900	10.963	6,600
2022-07-28	11.910	12.150	11.850	12.150	11.194	5,000
2022-07-27	11.740	11.910	11.630	11.820	10.890	3,500
2022-07-26	11.810	11.910	11.510	11.740	10.816	4,300
2022-07-25	11.900	12.050	11.900	11.920	10.982	1,600
2022-07-22	11.920	12.120	11.770	11.820	10.890	4,600
2022-07-21	12.390	12.400	11.620	12.180	11.221	17,000
2022-07-20	12.500	12.500	12.150	12.300	11.332	5,000
2022-07-19	12.300	12.400	12.130	12.400	11.424	8,900
2022-07-18	12.470	12.500	11.990	12.360	11.387	8,200
2022-07-15	12.040	12.290	12.040	12.210	11.249	4,400
2022-07-14	12.010	12.490	11.700	12.050	11.102	10,800
2022-07-13	12.030	12.340	12.030	12.240	11.277	6,800
2022-07-12	11.870	12.330	11.870	12.100	11.148	9,800
2022-07-11	12.090	12.090	11.800	11.870	10.936	4,600
2022-07-08	12.410	12.630	12.220	12.310	11.341	6,500
2022-07-07	12.480	12.530	12.070	12.210	11.249	6,900
2022-07-06	12.500	12.500	12.030	12.490	11.507	7,100
2022-07-05	11.810	12.540	11.610	12.540	11.553	5,000
2022-07-04	12.200	12.230	12.000	12.000	11.056	7,800
2022-07-01	11.800	12.560	11.800	12.560	11.571	4,900
2022-06-30	12.050	12.270	11.940	12.040	11.092	3,400
2022-06-29	12.600	12.600	12.200	12.200	11.240	3,900
2022-06-28	12.990	12.990	12.450	12.450	11.470	2,600
2022-06-27	12.890	13.000	12.570	13.000	11.977	4,200
2022-06-24	12.890	12.890	12.330	12.600	11.608	1,800
2022-06-23	13.200	13.220	12.330	12.330	11.360	17,800
2022-06-22	12.210	12.870	12.210	12.660	11.664	3,500

← NewerPage 18 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2589 BRL
2025-12-29	0.0495 BRL
2025-12-18	0.1650 BRL
2025-08-08	0.2013 BRL
2025-01-03	0.0495 BRL
2024-12-19	0.1011 BRL
2024-07-03	0.1356 BRL
2024-01-03	0.0494 BRL
2023-12-04	0.0770 BRL
2023-08-04	0.1338 BRL
2023-01-04	0.0492 BRL
2022-12-16	0.0654 BRL
2022-08-04	0.1044 BRL
2022-01-05	0.0491 BRL
2021-12-20	0.0226 BRL
2021-08-05	0.0566 BRL
2021-01-06	0.2076 BRL
2020-07-22	0.1965 BRL
2020-01-06	0.2068 BRL
2019-08-08	0.2383 BRL
2019-01-07	0.2309 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.