São Paulo - Delayed Quote BRL

Banco BTG Pactual S.A. (BPAC11.SA)

37.75

-0.36

(-0.94%)

At close: May 2 at 5:07:31 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	37.65	38.23	37.56	37.75	37.75	8,442,900
Apr 30, 2025	37.31	38.34	37.18	38.11	38.11	9,105,400
Apr 29, 2025	37.12	37.46	36.97	37.40	37.40	8,055,700
Apr 28, 2025	36.88	37.31	36.56	37.12	37.12	7,502,500
Apr 25, 2025	36.10	36.75	35.96	36.60	36.60	8,555,400
Apr 24, 2025	36.08	36.47	35.58	36.10	36.10	7,774,800
Apr 23, 2025	35.35	35.95	35.31	35.72	35.72	6,784,300
Apr 22, 2025	34.31	35.26	34.31	34.95	34.95	5,247,900
Apr 17, 2025	34.25	34.73	33.83	34.73	34.73	6,110,000
Apr 16, 2025	34.11	34.38	33.71	34.03	34.03	5,708,900
Apr 15, 2025	34.37	34.60	34.07	34.30	34.30	4,435,700
Apr 14, 2025	33.74	34.50	33.62	34.38	34.38	6,055,800
Apr 11, 2025	33.76	33.84	33.31	33.57	33.57	8,776,800
Apr 10, 2025	33.71	33.71	32.99	33.58	33.58	8,755,800
Apr 9, 2025	33.40	34.82	32.55	34.03	34.03	14,262,400
Apr 8, 2025	33.65	34.40	33.39	33.60	33.60	14,001,200
Apr 7, 2025	32.61	34.45	32.27	33.65	33.65	10,317,700
Apr 4, 2025	34.48	34.48	32.78	33.02	33.02	7,358,600
Apr 3, 2025	34.46	35.36	34.11	34.81	34.81	7,359,000
Apr 2, 2025	34.16	34.58	33.79	34.36	34.36	3,920,300
Apr 1, 2025	33.90	34.14	33.53	34.13	34.13	12,950,200
Mar 31, 2025	34.20	34.20	33.55	33.70	33.70	19,678,400
Mar 28, 2025	34.70	35.47	34.52	34.90	34.90	7,313,800
Mar 27, 2025	35.42	35.50	34.62	34.92	34.92	10,046,100
Mar 26, 2025	35.80	35.80	35.02	35.32	35.32	5,115,000
Mar 25, 2025	35.23	35.69	35.22	35.46	35.46	6,208,300
Mar 24, 2025	36.13	36.16	35.14	35.22	35.22	6,618,700
Mar 21, 2025	35.40	36.08	35.30	35.80	35.80	13,364,500
Mar 20, 2025	35.78	36.10	35.33	35.57	35.57	6,626,800
Mar 19, 2025	35.57	36.20	35.49	35.82	35.82	11,984,200
Mar 18, 2025	34.75	35.66	34.75	35.57	35.57	10,512,700
Mar 17, 2025	34.04	35.08	33.86	34.90	34.90	8,721,200
Mar 14, 2025	33.50	34.42	33.33	33.94	33.94	10,124,600
Mar 13, 2025	32.41	33.50	32.11	33.38	33.38	11,654,800
Mar 12, 2025	32.10	32.46	31.99	32.33	32.33	8,835,100
Mar 11, 2025	31.96	32.45	31.45	31.93	31.93	7,062,000
Mar 10, 2025	31.80	32.15	31.57	31.88	31.88	6,403,700
Mar 7, 2025	31.21	32.65	30.94	32.08	32.08	7,194,400
Mar 6, 2025	31.94	32.04	31.37	31.45	31.45	10,279,800
Mar 5, 2025	31.35	32.03	31.05	31.94	31.94	10,101,800
Feb 28, 2025	32.01	32.23	31.50	31.58	31.58	13,479,100
Feb 27, 2025	32.43	32.66	32.04	32.04	32.04	11,958,400
Feb 26, 2025	32.80	32.83	32.20	32.39	32.39	11,152,700
Feb 25, 2025	32.75	32.99	32.38	32.43	32.43	10,105,900
Feb 24, 2025	33.40	33.40	32.42	32.64	32.64	8,091,400
Feb 21, 2025	33.30	33.45	32.91	33.31	33.31	11,963,400
Feb 20, 2025	33.08	33.45	32.57	33.30	33.30	8,618,600
Feb 19, 2025	33.16	33.34	32.74	32.88	32.88	7,959,200
Feb 18, 2025	33.50	33.72	33.15	33.52	33.52	6,240,400
Feb 17, 2025	33.04	33.75	33.04	33.42	33.42	5,263,900
Feb 14, 2025	31.99	33.24	31.84	33.04	33.04	11,688,000
Feb 13, 2025	31.52	31.86	31.25	31.61	31.61	6,320,100
Feb 12, 2025	31.76	32.20	31.51	31.71	31.71	13,749,500
Feb 11, 2025	31.55	32.78	31.52	32.32	32.32	11,255,300
Feb 10, 2025	32.50	32.50	31.43	31.55	31.55	14,660,500
Feb 7, 2025	32.10	32.50	31.94	32.12	32.12	10,328,400
Feb 6, 2025	31.66	32.31	31.24	32.10	32.10	8,169,400
Feb 5, 2025	31.44	31.82	30.91	31.70	31.70	7,522,400
Feb 4, 2025	31.90	32.10	31.37	31.62	31.62	8,052,500
Feb 3, 2025	32.52	32.66	31.90	32.00	32.00	7,490,300
Jan 31, 2025	32.10	32.99	31.97	32.57	32.57	14,859,200
Jan 30, 2025	31.30	32.18	31.27	32.05	32.05	7,756,800
Jan 29, 2025	31.70	31.70	31.06	31.23	31.23	3,869,900
Jan 28, 2025	31.61	31.62	31.35	31.41	31.41	4,713,400
Jan 27, 2025	30.99	31.67	30.92	31.66	31.66	7,377,900
Jan 24, 2025	30.77	31.14	30.73	30.99	30.99	5,799,300
Jan 23, 2025	30.90	31.35	30.81	30.92	30.92	13,909,000
Jan 22, 2025	30.45	31.12	30.07	30.89	30.89	9,958,100
Jan 21, 2025	30.16	30.62	30.16	30.40	30.40	5,807,000
Jan 20, 2025	29.75	30.47	29.62	30.22	30.22	4,292,100
Jan 17, 2025	30.43	30.43	29.70	30.05	30.05	7,532,300
Jan 16, 2025	30.16	30.25	29.89	30.13	30.13	12,279,600
Jan 15, 2025	28.80	30.52	28.75	30.16	30.16	16,103,900
Jan 14, 2025	28.43	28.68	28.11	28.52	28.52	6,522,400
Jan 13, 2025	28.27	28.71	28.15	28.32	28.32	7,654,400
Jan 10, 2025	28.60	28.75	27.57	27.73	27.73	7,471,800
Jan 9, 2025	27.90	28.66	27.87	28.60	28.60	6,302,600
Jan 8, 2025	27.84	28.13	27.66	27.92	27.92	8,663,100
Jan 7, 2025	28.10	28.73	27.78	28.04	28.04	8,694,000
Jan 6, 2025	0.148376 Dividend
Jan 6, 2025	27.00	27.55	26.91	27.55	27.55	8,885,500
Jan 3, 2025	27.00	27.34	26.68	26.72	26.57	6,595,900
Jan 2, 2025	27.45	27.48	26.72	27.10	26.95	6,061,600
Dec 30, 2024	27.71	27.85	27.20	27.20	27.05	13,941,600
Dec 27, 2024	28.10	28.18	27.40	27.58	27.43	5,850,500
Dec 26, 2024	27.93	28.08	27.58	27.82	27.67	4,578,900
Dec 23, 2024	28.31	28.64	27.81	27.92	27.76	8,195,800
Dec 20, 2024	0.303269 Dividend
Dec 20, 2024	28.27	29.31	28.06	28.73	28.57	12,814,100
Dec 19, 2024	27.89	28.78	27.59	28.53	28.07	14,659,800
Dec 18, 2024	29.19	29.22	27.45	27.62	27.17	13,988,000
Dec 17, 2024	28.98	29.51	28.90	29.22	28.75	11,146,800
Dec 16, 2024	30.33	30.36	28.86	28.88	28.41	17,574,800
Dec 13, 2024	30.67	30.80	30.18	30.18	29.69	4,898,200
Dec 12, 2024	31.04	31.20	30.40	30.75	30.25	12,381,400
Dec 11, 2024	30.95	31.99	30.33	31.43	30.92	10,262,200
Dec 10, 2024	30.86	30.99	30.40	30.84	30.34	8,240,800
Dec 9, 2024	30.64	31.09	30.22	30.37	29.88	7,033,300
Dec 6, 2024	31.63	31.76	30.41	30.61	30.12	18,551,200
Dec 5, 2024	31.01	31.52	30.94	31.00	30.50	10,605,100
Dec 4, 2024	30.10	30.74	29.92	30.72	30.22	11,864,800
Dec 3, 2024	30.00	30.64	30.00	30.07	29.59	12,176,400
Dec 2, 2024	30.09	30.47	29.90	30.01	29.53	12,401,700
Nov 29, 2024	30.83	30.94	29.74	30.28	29.79	25,340,100
Nov 28, 2024	31.81	31.84	30.51	30.90	30.40	14,859,900
Nov 27, 2024	33.92	33.94	32.05	32.05	31.53	12,600,100
Nov 26, 2024	33.34	34.07	33.05	33.82	33.27	5,728,700
Nov 25, 2024	33.23	33.45	32.87	33.11	32.58	6,335,200
Nov 22, 2024	33.37	33.55	32.87	33.30	32.76	7,864,800
Nov 21, 2024	33.85	33.95	33.05	33.19	32.65	14,142,300
Nov 19, 2024	34.00	34.30	33.85	34.13	33.58	4,604,900
Nov 18, 2024	33.88	34.49	33.86	34.16	33.61	9,952,300
Nov 14, 2024	33.55	34.31	33.55	34.15	33.60	6,627,800
Nov 13, 2024	33.72	34.08	33.38	33.96	33.41	7,915,300
Nov 12, 2024	33.60	34.29	32.75	33.90	33.35	17,462,200
Nov 11, 2024	32.35	33.64	32.18	33.60	33.06	10,805,900
Nov 8, 2024	32.35	32.72	32.02	32.50	31.98	5,564,100
Nov 7, 2024	32.96	33.74	32.75	33.07	32.54	4,538,100
Nov 6, 2024	32.38	33.44	32.16	33.28	32.74	8,501,600
Nov 5, 2024	33.15	33.19	32.53	33.17	32.64	3,804,700
Nov 4, 2024	32.01	33.15	31.95	33.10	32.57	9,841,300
Nov 1, 2024	32.58	32.58	31.63	31.69	31.18	7,950,000
Oct 31, 2024	32.57	32.86	32.28	32.52	32.00	6,802,600
Oct 30, 2024	33.04	33.04	32.58	32.65	32.12	3,195,000
Oct 29, 2024	33.36	33.49	32.80	32.96	32.43	6,972,300
Oct 28, 2024	32.86	33.42	32.70	33.28	32.74	7,939,300
Oct 25, 2024	32.50	32.67	32.38	32.57	32.04	3,936,300
Oct 24, 2024	32.15	32.77	32.02	32.61	32.08	4,792,200
Oct 23, 2024	32.20	32.36	31.82	32.27	31.75	7,670,900
Oct 22, 2024	32.38	32.73	32.20	32.33	31.81	4,907,500
Oct 21, 2024	33.18	33.18	32.54	32.75	32.22	6,460,200
Oct 18, 2024	33.49	33.49	32.58	33.13	32.60	11,641,100
Oct 17, 2024	32.89	33.37	32.56	33.19	32.65	10,156,300
Oct 16, 2024	32.89	33.41	32.85	33.22	32.68	8,242,000
Oct 15, 2024	32.80	33.35	32.73	33.10	32.57	7,046,200
Oct 14, 2024	32.21	32.76	31.92	32.62	32.09	5,747,200
Oct 11, 2024	32.06	32.36	31.67	32.15	31.63	3,156,800
Oct 10, 2024	32.30	32.36	31.87	31.99	31.47	9,591,000
Oct 9, 2024	32.20	32.58	32.06	32.42	31.90	5,255,200
Oct 8, 2024	32.49	32.74	32.31	32.61	32.08	6,160,600
Oct 7, 2024	32.68	32.81	32.07	32.38	31.86	3,018,900
Oct 4, 2024	32.05	32.72	32.00	32.50	31.98	6,065,900
Oct 3, 2024	32.03	32.42	31.61	32.29	31.77	8,663,800
Oct 2, 2024	33.47	34.04	32.45	32.45	31.93	13,286,500
Oct 1, 2024	33.45	33.50	32.55	32.91	32.38	6,750,200
Sep 30, 2024	34.00	34.37	33.27	33.27	32.73	12,562,100
Sep 27, 2024	32.73	34.47	32.73	34.10	33.55	23,095,500
Sep 26, 2024	32.96	33.50	32.68	33.17	32.64	11,265,400
Sep 25, 2024	32.58	32.92	32.38	32.85	32.32	12,277,000
Sep 24, 2024	32.97	33.16	32.38	32.70	32.17	8,089,000
Sep 23, 2024	33.33	33.49	32.39	32.79	32.26	10,884,000
Sep 20, 2024	34.55	34.76	33.33	33.33	32.79	16,468,100
Sep 19, 2024	35.40	35.45	34.70	34.71	34.15	6,572,700
Sep 18, 2024	34.85	35.90	34.85	35.21	34.64	7,930,900
Sep 17, 2024	35.27	35.31	34.85	35.26	34.69	6,160,000
Sep 16, 2024	34.93	35.33	34.74	35.29	34.72	6,995,500
Sep 13, 2024	34.03	34.90	33.95	34.90	34.34	5,984,300
Sep 12, 2024	34.51	34.51	33.95	34.06	33.51	4,928,600
Sep 11, 2024	35.21	35.41	34.42	34.61	34.05	6,304,400
Sep 10, 2024	35.40	35.47	34.99	35.30	34.73	4,800,300
Sep 9, 2024	35.01	35.65	34.82	35.59	35.02	6,448,000
Sep 6, 2024	35.25	35.64	34.87	34.99	34.43	3,472,300
Sep 5, 2024	35.46	35.72	35.07	35.58	35.01	4,105,900
Sep 4, 2024	35.22	36.21	35.17	35.48	34.91	6,260,900
Sep 3, 2024	35.29	35.58	35.14	35.40	34.83	6,531,300
Sep 2, 2024	35.65	35.72	34.96	35.30	34.73	3,523,700
Aug 30, 2024	35.46	35.76	35.18	35.56	34.99	15,559,500
Aug 29, 2024	36.10	36.24	35.47	35.56	34.99	7,757,400
Aug 28, 2024	35.95	36.42	35.54	36.36	35.77	5,749,400
Aug 27, 2024	36.20	36.34	36.02	36.03	35.45	4,342,000
Aug 26, 2024	36.45	36.58	36.05	36.29	35.70	7,135,500
Aug 23, 2024	36.35	36.73	36.05	36.35	35.76	4,693,500
Aug 22, 2024	36.60	36.77	36.02	36.11	35.53	6,235,700
Aug 21, 2024	36.54	36.84	36.37	36.75	36.16	5,137,900
Aug 20, 2024	36.37	36.70	36.22	36.45	35.86	7,479,100
Aug 19, 2024	36.37	36.58	35.72	36.31	35.72	8,093,500
Aug 16, 2024	36.36	36.96	35.93	36.07	35.49	12,872,500
Aug 15, 2024	35.06	36.24	35.06	36.19	35.61	10,322,800
Aug 14, 2024	35.61	35.69	34.43	35.00	34.44	22,404,000
Aug 13, 2024	35.18	35.75	35.07	35.60	35.03	13,795,400
Aug 12, 2024	34.90	35.29	34.72	35.06	34.49	9,386,200
Aug 9, 2024	34.62	34.95	34.32	34.52	33.96	7,221,200
Aug 8, 2024	33.54	34.48	33.34	34.40	33.85	7,491,700
Aug 7, 2024	32.50	33.55	32.41	33.55	33.01	9,459,100
Aug 6, 2024	32.06	32.71	32.00	32.28	31.76	12,296,200
Aug 5, 2024	31.45	32.03	30.90	31.79	31.28	13,679,800
Aug 2, 2024	32.76	33.68	32.65	32.74	32.21	12,459,500
Aug 1, 2024	32.90	33.32	32.69	32.77	32.24	10,023,900
Jul 31, 2024	32.15	32.74	32.09	32.61	32.08	5,781,500
Jul 30, 2024	32.15	32.39	32.01	32.05	31.53	4,177,400
Jul 29, 2024	32.45	32.56	32.22	32.30	31.78	6,230,500
Jul 26, 2024	32.20	32.75	32.03	32.58	32.05	6,503,500
Jul 25, 2024	31.81	32.26	31.55	32.06	31.54	8,556,900
Jul 24, 2024	32.15	32.26	31.84	31.97	31.45	7,943,300
Jul 23, 2024	32.08	32.33	32.01	32.20	31.68	6,108,600
Jul 22, 2024	31.85	32.50	31.85	32.15	31.63	5,027,400
Jul 19, 2024	31.68	32.24	31.62	31.75	31.24	7,248,600
Jul 18, 2024	32.20	32.49	31.55	31.68	31.17	7,159,700
Jul 17, 2024	31.84	32.59	31.84	32.48	31.96	5,915,500
Jul 16, 2024	32.30	32.35	31.95	32.05	31.53	8,137,100
Jul 15, 2024	32.75	32.75	32.12	32.17	31.65	4,182,400
Jul 12, 2024	31.79	32.52	31.64	32.52	32.00	5,498,700
Jul 11, 2024	32.10	32.10	31.55	31.80	31.29	21,254,600
Jul 10, 2024	32.20	32.33	31.58	31.71	31.20	9,493,100
Jul 9, 2024	32.39	32.39	31.74	31.98	31.46	15,917,300
Jul 8, 2024	32.09	32.80	32.06	32.39	31.87	9,729,900
Jul 5, 2024	32.37	32.76	31.94	32.57	32.04	6,119,800
Jul 4, 2024	0.40669 Dividend
Jul 4, 2024	32.60	32.72	32.15	32.38	31.86	13,211,900
Jul 3, 2024	31.60	32.57	31.58	32.29	31.37	12,432,700
Jul 2, 2024	31.14	31.46	30.81	31.31	30.42	8,642,800
Jul 1, 2024	30.98	31.52	30.70	31.20	30.31	34,507,700
Jun 28, 2024	32.37	32.51	29.99	30.91	30.03	24,176,900
Jun 27, 2024	32.26	32.59	32.12	32.19	31.27	10,667,900
Jun 26, 2024	32.37	32.57	31.92	32.44	31.51	10,271,900
Jun 25, 2024	33.05	33.25	32.62	32.73	31.80	5,896,700
Jun 24, 2024	32.36	33.15	32.30	32.88	31.94	8,266,000
Jun 21, 2024	31.59	32.55	31.51	32.48	31.55	17,136,100
Jun 20, 2024	32.33	32.75	31.74	31.83	30.92	9,764,500
Jun 19, 2024	31.85	32.25	31.49	32.25	31.33	5,807,400
Jun 18, 2024	31.72	32.27	31.65	31.94	31.03	11,903,000
Jun 17, 2024	31.72	31.89	31.37	31.67	30.77	7,878,500
Jun 14, 2024	31.74	31.99	31.48	31.90	30.99	11,886,600
Jun 13, 2024	31.79	32.21	31.47	31.88	30.97	11,315,200
Jun 12, 2024	32.33	32.74	31.59	31.69	30.79	13,676,600
Jun 11, 2024	31.86	32.33	31.72	32.23	31.31	5,847,700
Jun 10, 2024	32.71	32.89	31.43	31.60	30.70	10,160,000
Jun 7, 2024	32.85	33.14	32.46	32.68	31.75	9,200,700
Jun 6, 2024	32.56	33.33	32.52	33.30	32.35	7,297,200
Jun 5, 2024	32.10	32.62	32.03	32.49	31.56	6,907,700
Jun 4, 2024	32.39	32.51	32.01	32.27	31.35	6,850,600
Jun 3, 2024	31.81	32.87	31.72	32.56	31.63	12,451,500
May 31, 2024	32.01	32.17	31.59	31.59	30.69	9,388,500
May 29, 2024	32.15	32.15	31.71	31.93	31.02	7,146,800
May 28, 2024	32.70	32.83	32.03	32.24	31.32	11,065,500
May 27, 2024	32.45	32.48	31.83	32.23	31.31	5,587,200
May 24, 2024	32.44	32.53	31.99	32.10	31.18	8,860,300
May 23, 2024	33.08	33.30	32.37	32.54	31.61	9,778,000
May 22, 2024	33.85	33.93	33.02	33.11	32.17	8,093,300
May 21, 2024	34.17	34.50	34.01	34.11	33.14	7,454,800
May 20, 2024	34.85	35.05	34.39	34.44	33.46	5,978,900
May 17, 2024	35.39	35.66	34.91	35.05	34.05	16,540,000
May 16, 2024	35.68	35.85	35.17	35.62	34.60	14,692,000
May 15, 2024	35.00	35.65	34.84	35.45	34.44	11,536,200
May 14, 2024	34.20	35.37	34.20	34.69	33.70	15,412,600
May 13, 2024	33.93	34.56	33.72	34.07	33.10	8,390,600
May 10, 2024	33.39	33.81	33.27	33.52	32.56	11,769,600
May 9, 2024	34.36	34.62	32.83	33.21	32.26	15,573,400
May 8, 2024	35.06	35.12	34.37	34.61	33.62	6,858,700
May 7, 2024	35.42	35.90	35.13	35.32	34.31	7,962,200
May 6, 2024	35.32	35.62	34.85	35.15	34.15	7,293,300
May 3, 2024	34.72	35.58	34.67	35.32	34.31	11,860,400
May 2, 2024	33.67	34.36	33.67	34.17	33.20	9,124,700

BRBI11.SA BR Advisory Partners Participações S.A.

14.58

-0.82%

XPBR31.SA XP Inc.

92.21

+0.46%

COLAB.BO Colab Platforms Limited

140.85

+1.99%

GSGI34.SA The Goldman Sachs Group, Inc.

105.95

+3.86%

XP XP Inc.

16.18

+1.31%

PIPR Piper Sandler Companies

251.87

+3.73%

SNEX StoneX Group Inc.

92.81

+3.19%

JEF Jefferies Financial Group Inc.

49.27

+4.47%

FLOW.AS Flow Traders Ltd.

26.62

+1.53%

MS Morgan Stanley

120.22

+2.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banco BTG Pactual S.A. (BPAC11.SA)

Related Tickers