Banco BTG Pactual SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	13.360	13.520	12.860	12.900	11.836	9,200
2021-12-23	13.310	13.640	12.750	13.540	12.423	4,800
2021-12-22	13.910	13.950	13.290	13.800	12.662	6,800
2021-12-21	13.360	13.930	13.050	13.740	12.607	8,900
2021-12-20	14.090	14.090	13.410	13.450	12.341	4,500
2021-12-17	13.620	14.100	13.290	14.100	12.916	5,400
2021-12-16	13.520	13.790	13.120	13.620	12.477	3,600
2021-12-15	13.200	13.520	12.810	13.520	12.385	4,500
2021-12-14	14.100	14.100	13.220	13.220	12.110	4,800
2021-12-13	13.690	14.400	13.520	13.850	12.687	4,200
2021-12-10	13.500	13.950	13.500	13.890	12.724	12,200
2021-12-09	13.190	13.550	13.190	13.450	12.321	5,200
2021-12-08	13.000	13.400	12.960	13.360	12.238	14,900
2021-12-07	13.500	13.500	12.940	12.940	11.854	5,900
2021-12-06	13.160	13.250	13.010	13.200	12.092	7,100
2021-12-03	13.430	13.690	13.150	13.210	12.101	5,200
2021-12-02	13.550	13.750	13.150	13.460	12.330	7,600
2021-12-01	13.380	13.590	13.260	13.350	12.229	5,400
2021-11-30	12.900	13.490	12.610	13.490	12.358	9,900
2021-11-29	13.200	13.260	12.830	12.830	11.753	2,300
2021-11-26	13.180	13.200	13.000	13.200	12.092	4,900
2021-11-25	13.350	14.350	13.260	13.400	12.275	10,000
2021-11-24	12.680	13.360	12.680	12.990	11.900	5,000
2021-11-23	13.100	13.100	12.100	12.900	11.817	7,800
2021-11-22	13.600	13.600	13.110	13.110	12.009	4,400
2021-11-19	13.650	14.110	13.650	13.650	12.504	2,500
2021-11-18	14.000	14.000	13.530	13.650	12.504	4,500
2021-11-17	14.110	14.110	13.500	13.950	12.779	13,200
2021-11-16	14.910	15.000	14.250	14.250	13.054	7,000
2021-11-12	15.650	16.000	14.600	14.600	13.374	9,600
2021-11-11	15.340	15.810	15.340	15.430	14.135	8,300
2021-11-10	15.200	15.690	14.870	15.010	13.750	9,000
2021-11-09	15.390	16.000	14.700	14.720	13.484	13,500
2021-11-08	15.630	15.770	15.060	15.250	13.970	11,100
2021-11-05	14.780	15.820	14.600	15.490	14.190	12,500
2021-11-04	15.190	15.190	14.650	14.870	13.622	8,200
2021-11-03	14.420	15.010	14.250	15.010	13.750	15,000
2021-11-01	13.950	15.000	13.950	14.310	13.109	6,900
2021-10-29	13.810	14.500	13.810	13.850	12.687	3,000
2021-10-28	14.000	14.000	13.960	13.980	12.806	2,400
2021-10-27	14.050	14.600	14.000	14.000	12.825	10,300
2021-10-26	14.300	15.000	13.800	13.800	12.642	7,700
2021-10-25	14.200	14.300	13.950	14.300	13.100	6,000
2021-10-22	13.940	14.290	13.690	13.950	12.779	9,000
2021-10-21	14.150	14.220	13.900	13.930	12.761	7,800
2021-10-20	14.070	14.770	14.070	14.300	13.100	1,900
2021-10-19	14.300	14.990	13.840	14.070	12.889	8,400
2021-10-18	14.250	14.490	14.030	14.370	13.164	10,800
2021-10-15	13.820	14.500	13.820	14.060	12.880	9,400
2021-10-14	13.930	13.990	13.730	13.820	12.660	6,100

← NewerPage 21 of 21 · 1,250 trading days

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.