Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14.880	15.150	14.850	15.000	13.819	10,000
2022-03-23	14.900	15.140	14.510	14.510	13.368	30,500
2022-03-22	14.960	15.120	14.660	14.660	13.506	9,400
2022-03-21	14.590	15.000	14.530	15.000	13.819	17,700
2022-03-18	14.350	14.930	14.160	14.600	13.451	8,000
2022-03-17	14.100	14.630	13.500	14.350	13.221	10,300
2022-03-16	13.410	14.000	13.410	14.000	12.898	8,300
2022-03-15	13.540	13.540	12.990	13.100	12.069	5,700
2022-03-14	13.950	13.950	13.110	13.110	12.078	8,000
2022-03-11	13.990	14.400	13.940	13.940	12.843	3,700
2022-03-10	13.990	14.360	13.640	14.290	13.165	2,900
2022-03-09	14.300	14.790	14.010	14.300	13.174	25,800
2022-03-08	13.040	14.280	12.700	14.050	12.944	14,800
2022-03-07	14.240	14.500	13.500	13.530	12.465	7,500
2022-03-04	14.900	14.900	13.760	14.290	13.165	17,400
2022-03-03	14.860	15.200	14.500	14.810	13.644	8,400
2022-03-02	15.490	15.490	14.490	15.200	14.004	7,600
2022-02-25	15.050	15.500	14.560	15.500	14.280	9,100
2022-02-24	14.290	15.630	12.600	15.050	13.865	28,200
2022-02-23	15.600	16.000	14.410	14.410	13.276	12,100
2022-02-22	14.820	15.500	14.500	15.500	14.280	21,100
2022-02-21	15.740	15.740	14.350	15.000	13.819	27,300
2022-02-18	15.490	16.000	15.100	15.740	14.501	13,100
2022-02-17	15.300	15.640	15.160	15.550	14.326	14,000
2022-02-16	15.000	15.480	14.510	15.250	14.050	14,000
2022-02-15	14.400	14.920	14.040	14.750	13.589	23,700
2022-02-14	14.300	14.500	13.820	13.900	12.806	10,100
2022-02-11	13.900	14.500	13.870	13.960	12.861	8,300
2022-02-10	14.290	14.290	13.830	14.070	12.963	6,400
2022-02-09	14.480	14.550	13.900	14.290	13.165	12,900
2022-02-08	13.560	13.950	13.050	13.950	12.852	10,900
2022-02-07	13.470	14.190	13.450	13.600	12.530	8,600
2022-02-04	13.130	13.820	13.120	13.450	12.391	12,800
2022-02-03	14.380	14.380	13.500	13.610	12.539	4,500
2022-02-02	14.840	14.990	13.860	14.020	12.917	21,600
2022-02-01	14.930	14.930	14.300	14.840	13.672	19,500
2022-01-31	13.700	14.940	13.700	14.940	13.764	8,300
2022-01-28	13.800	14.260	13.400	13.500	12.437	8,900
2022-01-27	13.190	14.390	13.190	14.030	12.926	39,200
2022-01-26	12.700	13.500	12.700	13.080	12.051	43,100
2022-01-25	11.800	12.700	11.800	12.680	11.682	14,700
2022-01-24	11.700	12.000	11.450	11.970	11.028	17,700
2022-01-21	11.890	12.000	11.500	11.700	10.779	12,600
2022-01-20	10.680	12.280	10.560	11.960	11.019	134,800
2022-01-19	9.990	10.750	9.990	10.400	9.581	42,500
2022-01-18	10.040	10.270	9.910	9.990	9.204	11,100
2022-01-17	10.340	10.400	10.170	10.240	9.434	4,000
2022-01-14	10.130	10.370	9.750	10.340	9.526	22,300
2022-01-13	10.590	10.590	9.540	10.250	9.443	21,400
2022-01-12	10.310	10.750	10.300	10.370	9.554	10,400
2022-01-11	10.140	10.460	10.120	10.190	9.388	10,400
2022-01-10	9.750	10.180	9.750	9.840	9.066	21,300
2022-01-07	10.700	10.700	10.180	10.300	9.489	48,800
2022-01-06	10.900	11.340	10.710	10.850	9.996	18,100
2022-01-05	12.000	12.160	11.200	11.200	10.318	11,500
2022-01-04	12.400	12.570	12.000	12.000	11.010	6,000
2022-01-03	12.980	13.080	12.320	12.400	11.377	11,300
2021-12-30	13.000	13.160	12.720	12.830	11.772	8,000
2021-12-29	12.670	12.790	12.530	12.650	11.607	11,900
2021-12-28	12.900	12.930	12.710	12.870	11.809	5,100

← NewerPage 20 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.