Buenos Aires - Delayed Quote ARS
Banco BTG Pactual S.A. (BPA11.BA)
7,010.00
0.00
(0.00%)
At close: April 22 at 3:55:39 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 857 |
| Apr 15, 2025 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 8 |
| Apr 14, 2025 | 7,220.00 | 7,390.00 | 7,090.00 | 7,390.00 | 7,390.00 | 14,120 |
| Apr 11, 2025 | 7,830.00 | 7,830.00 | 7,770.00 | 7,770.00 | 7,770.00 | 19,158 |
| Apr 4, 2025 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 1 |
| Apr 1, 2025 | 7,700.00 | 7,960.00 | 7,700.00 | 7,960.00 | 7,960.00 | 7 |
| Mar 28, 2025 | 7,980.00 | 8,050.00 | 7,720.00 | 8,050.00 | 8,050.00 | 9,459 |
| Mar 26, 2025 | 8,110.00 | 8,110.00 | 8,040.00 | 8,110.00 | 8,110.00 | 9,258 |
| Mar 25, 2025 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 6,150 |
| Mar 21, 2025 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 1 |
| Mar 20, 2025 | 8,160.00 | 8,160.00 | 8,040.00 | 8,040.00 | 8,040.00 | 3 |
| Mar 19, 2025 | 8,380.00 | 8,380.00 | 8,200.00 | 8,330.00 | 8,330.00 | 15,012 |
| Mar 18, 2025 | 8,060.00 | 8,060.00 | 7,720.00 | 7,720.00 | 7,720.00 | 12,481 |
| Mar 17, 2025 | 7,580.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,730.00 | 12,628 |
| Mar 14, 2025 | 7,300.00 | 7,390.00 | 7,300.00 | 7,340.00 | 7,340.00 | 14,868 |
| Mar 13, 2025 | 7,010.00 | 7,140.00 | 7,010.00 | 7,120.00 | 7,120.00 | 2,858 |
| Mar 12, 2025 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 2,928 |
| Mar 11, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| Mar 10, 2025 | 6,660.00 | 6,720.00 | 6,660.00 | 6,710.00 | 6,710.00 | 23 |
| Mar 7, 2025 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 1 |
| Mar 6, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2 |
| Mar 5, 2025 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 1 |
| Feb 28, 2025 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 2 |
| Feb 27, 2025 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 1 |
| Feb 26, 2025 | 6,730.00 | 6,890.00 | 6,730.00 | 6,890.00 | 6,890.00 | 49 |
| Feb 25, 2025 | 6,980.00 | 6,980.00 | 6,870.00 | 6,870.00 | 6,870.00 | 66 |
| Feb 21, 2025 | 7,150.00 | 7,150.00 | 6,970.00 | 7,060.00 | 7,060.00 | 156 |
| Feb 20, 2025 | 7,060.00 | 7,090.00 | 7,060.00 | 7,090.00 | 7,090.00 | 8 |
| Feb 19, 2025 | 7,130.00 | 7,140.00 | 7,060.00 | 7,060.00 | 7,060.00 | 38 |
| Feb 18, 2025 | 7,170.00 | 7,210.00 | 7,090.00 | 7,180.00 | 7,180.00 | 236 |
| Feb 17, 2025 | 7,050.00 | 7,190.00 | 7,050.00 | 7,180.00 | 7,180.00 | 85 |
| Feb 14, 2025 | 6,680.00 | 6,960.00 | 6,680.00 | 6,960.00 | 6,960.00 | 14 |
| Feb 12, 2025 | 6,710.00 | 6,710.00 | 6,630.00 | 6,640.00 | 6,640.00 | 35 |
| Feb 11, 2025 | 6,830.00 | 6,830.00 | 6,730.00 | 6,790.00 | 6,790.00 | 108 |
| Feb 10, 2025 | 6,760.00 | 6,770.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,302 |