Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	11.930	12.370	11.770	12.340	11.369	3,400
2022-06-20	12.150	12.160	11.760	11.920	10.982	3,600
2022-06-17	12.470	12.640	12.110	12.180	11.221	2,700
2022-06-15	12.500	13.090	12.500	12.650	11.654	1,100
2022-06-14	12.210	12.310	12.210	12.280	11.313	1,800
2022-06-13	12.700	12.700	12.070	12.070	11.120	8,400
2022-06-10	13.550	13.590	12.800	12.800	11.793	3,300
2022-06-09	13.420	13.900	12.930	12.930	11.912	2,700
2022-06-08	13.030	13.350	12.850	12.900	11.885	4,200
2022-06-07	13.090	13.090	12.710	12.750	11.746	1,300
2022-06-06	13.400	13.400	13.100	13.100	12.069	1,100
2022-06-03	13.680	13.930	13.400	13.400	12.345	3,200
2022-06-02	13.640	14.000	13.630	13.680	12.603	6,400
2022-06-01	14.200	14.990	13.580	13.810	12.723	3,200
2022-05-31	13.460	14.190	13.410	14.190	13.073	2,000
2022-05-30	14.150	14.200	13.400	13.400	12.345	2,600
2022-05-27	14.180	14.400	14.130	14.150	13.036	4,600
2022-05-26	14.160	14.160	13.410	14.050	12.944	4,700
2022-05-25	13.160	13.700	13.000	13.380	12.327	6,000
2022-05-24	13.310	13.500	13.080	13.160	12.124	4,800
2022-05-23	13.670	14.050	13.670	13.730	12.649	2,700
2022-05-20	14.100	14.200	13.610	13.670	12.594	4,000
2022-05-19	13.790	14.200	13.700	14.100	12.990	2,000
2022-05-18	13.410	13.790	13.250	13.790	12.705	5,100
2022-05-17	14.250	14.250	13.410	13.410	12.355	3,700
2022-05-16	13.970	14.230	13.510	13.510	12.447	4,900
2022-05-13	13.660	14.690	13.650	14.140	13.027	5,300
2022-05-12	12.560	13.680	12.250	13.680	12.603	9,200
2022-05-11	13.610	13.900	13.110	13.190	12.152	5,500
2022-05-10	12.710	13.610	12.710	13.610	12.539	7,600
2022-05-09	12.820	13.650	12.180	12.620	11.627	15,500
2022-05-06	12.990	12.990	12.630	12.820	11.811	4,700
2022-05-05	13.220	13.400	12.980	12.980	11.958	4,000
2022-05-04	13.350	13.550	12.900	13.550	12.484	3,700
2022-05-03	12.600	13.400	12.460	13.260	12.216	10,800
2022-05-02	13.670	13.670	12.360	12.720	11.719	2,300
2022-04-29	13.620	13.760	12.930	12.930	11.912	4,300
2022-04-28	13.450	13.610	13.210	13.310	12.262	4,600
2022-04-27	13.850	14.000	13.010	13.010	11.986	12,700
2022-04-26	13.730	13.750	13.650	13.650	12.576	3,300
2022-04-25	14.410	14.420	14.050	14.210	13.092	4,100
2022-04-22	14.950	15.100	14.400	14.410	13.276	8,100
2022-04-20	14.950	14.950	14.390	14.560	13.414	3,500
2022-04-19	13.530	14.440	13.530	14.440	13.303	6,200
2022-04-18	14.240	14.400	13.810	13.810	12.723	18,100
2022-04-14	14.290	14.400	13.810	13.810	12.723	2,200
2022-04-13	14.600	14.600	14.340	14.460	13.322	3,100
2022-04-12	14.910	15.150	14.250	14.250	13.128	5,700
2022-04-11	15.190	15.190	14.260	14.900	13.727	14,900
2022-04-08	15.070	15.190	14.580	15.190	13.994	5,900
2022-04-07	14.110	15.070	14.100	15.070	13.884	3,300
2022-04-06	14.550	14.550	13.950	14.070	12.963	3,200
2022-04-05	15.160	15.160	14.450	14.590	13.442	5,100
2022-04-04	15.000	15.340	14.770	15.340	14.133	3,500
2022-04-01	15.210	15.500	14.980	15.000	13.819	19,000
2022-03-31	15.370	15.510	15.170	15.220	14.022	8,100
2022-03-30	15.580	15.580	15.100	15.570	14.345	12,600
2022-03-29	15.980	16.190	15.760	15.900	14.649	8,300
2022-03-28	15.380	15.730	15.140	15.340	14.133	7,300
2022-03-25	15.000	15.710	15.000	15.710	14.473	12,400

← NewerPage 19 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.