Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Banco BTG Pactual S.A. (BPAC5.SA)

Compare
7.80
-0.62
(-7.36%)
At close: April 4 at 3:53:35 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.098.357.717.807.802,500
Apr 3, 20258.258.438.198.428.429,400
Apr 2, 20258.058.108.008.058.052,400
Apr 1, 20257.838.037.838.028.021,800
Mar 31, 20258.088.087.687.717.7120,500
Mar 28, 20258.208.368.088.098.091,200
Mar 27, 20258.428.428.008.208.2013,100
Mar 26, 20258.558.558.268.388.381,400
Mar 25, 20258.428.548.268.438.439,500
Mar 24, 20258.388.388.238.388.38600
Mar 21, 20258.578.578.518.578.5720,900
Mar 20, 20258.848.848.598.708.701,900
Mar 19, 20258.748.858.238.748.747,500
Mar 18, 20258.398.748.258.748.7413,000
Mar 17, 20258.398.398.238.398.3918,600
Mar 14, 20257.858.317.768.318.315,600
Mar 13, 20257.607.817.607.607.6013,900
Mar 12, 20257.557.587.547.587.58700
Mar 11, 20257.607.607.407.557.554,600
Mar 10, 20257.607.607.507.557.5530,900
Mar 7, 20257.587.857.507.817.813,500
Mar 6, 20257.817.817.707.707.701,500
Mar 5, 20257.517.787.437.787.785,700
Feb 28, 20257.857.857.567.567.5611,900
Feb 27, 20257.757.877.407.867.868,100
Feb 26, 20257.977.977.807.807.802,900
Feb 25, 20258.148.207.927.957.9519,700
Feb 24, 20258.248.248.058.058.051,500
Feb 21, 20258.368.508.098.118.118,100
Feb 20, 20258.038.228.038.198.191,300
Feb 19, 20258.228.398.068.068.062,700
Feb 18, 20258.438.448.238.398.391,500
Feb 17, 20258.308.508.238.238.2315,000
Feb 14, 20258.048.348.048.348.346,200
Feb 13, 20257.747.997.747.997.993,600
Feb 12, 20258.068.067.837.897.896,900
Feb 11, 20258.048.287.958.078.0713,300
Feb 10, 20258.138.237.917.947.9410,100
Feb 7, 20258.008.368.008.368.362,800
Feb 6, 20258.058.057.838.058.052,600
Feb 5, 20257.877.977.837.977.973,800
Feb 4, 20257.838.047.838.008.00800
Feb 3, 20258.018.017.848.008.006,200
Jan 31, 20257.458.297.458.058.054,000
Jan 30, 20257.387.687.387.627.621,800
Jan 29, 20257.357.497.337.347.341,300
Jan 28, 20257.427.427.387.387.38200
Jan 27, 20257.297.517.287.427.421,700
Jan 24, 20257.297.297.297.297.29100
Jan 23, 20257.567.567.337.347.34800
Jan 22, 20257.437.617.317.317.311,600
Jan 21, 20257.257.437.127.437.431,700
Jan 20, 20257.157.297.127.157.151,400
Jan 17, 20257.167.437.167.187.18800
Jan 16, 20257.377.377.157.257.251,400
Jan 15, 20257.287.437.217.297.291,600
Jan 14, 20257.207.277.077.077.071,200
Jan 13, 20256.977.206.977.207.204,600
Jan 10, 20257.057.056.956.956.95800
Jan 9, 20257.057.057.057.057.056,300
Jan 8, 20257.117.166.857.057.056,100
Jan 7, 20257.117.207.117.117.112,700
Jan 6, 2025 0.05 Dividend
Jan 6, 20257.077.076.937.007.003,200
Jan 3, 20257.317.316.997.107.056,100
Jan 2, 20257.107.177.077.087.032,500
Dec 30, 20247.237.236.986.986.935,800
Dec 27, 20247.427.427.157.297.244,200
Dec 26, 20247.417.417.077.397.341,700
Dec 23, 20247.227.227.097.097.041,200
Dec 20, 2024 0.10 Dividend
Dec 20, 20247.167.547.037.547.493,700
Dec 19, 20246.967.216.897.116.964,800
Dec 18, 20247.247.386.866.866.7219,500
Dec 17, 20247.407.457.037.407.243,200
Dec 16, 20247.577.577.327.407.2412,200
Dec 13, 20247.557.577.427.427.262,600
Dec 12, 20247.607.737.507.557.398,000
Dec 11, 20247.687.707.607.607.448,600
Dec 10, 20247.427.697.427.607.442,000
Dec 9, 20247.707.707.427.427.2616,700
Dec 6, 20247.767.807.607.677.514,100
Dec 5, 20247.827.967.657.657.4917,700
Dec 4, 20247.617.707.597.707.549,700
Dec 3, 20247.707.787.677.677.5112,700
Dec 2, 20247.857.857.617.617.4513,200
Nov 29, 20248.138.137.717.907.7315,600
Nov 28, 20248.398.397.887.887.7131,900
Nov 27, 20248.758.898.398.398.214,900
Nov 26, 20248.749.058.619.018.823,600
Nov 25, 20248.608.748.438.748.562,900
Nov 22, 20248.638.638.528.578.391,600
Nov 21, 20248.618.678.588.618.433,700
Nov 19, 20248.898.898.798.798.602,100
Nov 18, 20248.779.058.648.798.6026,600
Nov 14, 20248.738.838.708.708.528,100
Nov 13, 20248.959.018.708.718.5320,200
Nov 12, 20248.889.118.649.098.9010,900
Nov 11, 20248.669.038.638.698.518,900
Nov 8, 20248.438.678.398.678.492,400
Nov 7, 20248.858.858.588.588.402,700
Nov 6, 20248.658.908.508.858.664,500
Nov 5, 20248.598.818.598.758.571,400
Nov 4, 20248.498.748.488.598.414,100
Nov 1, 20248.598.598.398.498.313,300
Oct 31, 20248.648.688.578.678.494,900
Oct 30, 20248.618.688.548.548.361,700
Oct 29, 20248.798.798.708.718.531,400
Oct 28, 20248.638.798.628.798.602,200
Oct 25, 20248.608.608.518.518.33400
Oct 24, 20248.578.588.578.588.40400
Oct 23, 20248.468.508.418.508.323,700
Oct 22, 20248.568.638.428.638.452,200
Oct 21, 20248.649.058.538.578.392,300
Oct 18, 20248.658.658.538.658.472,300
Oct 17, 20248.628.788.538.698.511,800
Oct 16, 20248.738.738.588.668.481,700
Oct 15, 20248.478.748.478.528.344,400
Oct 14, 20248.438.478.368.468.285,700
Oct 11, 20248.348.408.278.408.224,100
Oct 10, 20248.328.358.308.358.174,600
Oct 9, 20248.328.448.308.378.196,200
Oct 8, 20248.428.458.328.348.163,100
Oct 7, 20248.398.658.288.388.202,500
Oct 4, 20248.278.488.278.398.213,700
Oct 3, 20248.438.538.138.318.137,700
Oct 2, 20248.618.938.458.458.2717,200
Oct 1, 20248.728.758.488.608.427,900
Sep 30, 20249.069.068.538.718.5312,900
Sep 27, 20248.759.108.568.988.795,100
Sep 26, 20248.628.838.608.748.562,600
Sep 25, 20248.488.648.468.578.391,800
Sep 24, 20248.618.728.458.568.381,200
Sep 23, 20248.808.808.458.458.273,500
Sep 20, 20249.089.088.768.768.581,400
Sep 19, 20249.219.219.109.158.963,800
Sep 18, 20249.289.509.289.309.102,000
Sep 17, 20249.319.369.129.339.135,300
Sep 16, 20249.469.499.139.319.115,100
Sep 13, 20249.189.449.179.249.052,000
Sep 12, 20249.309.349.029.108.911,600
Sep 11, 20249.419.419.299.309.10700
Sep 10, 20249.479.589.389.539.331,400
Sep 9, 20249.409.649.399.529.323,500
Sep 6, 20249.469.469.349.359.15700
Sep 5, 20249.499.499.409.499.291,400
Sep 4, 20249.549.689.459.459.254,900
Sep 3, 20249.569.579.479.479.272,200
Sep 2, 20249.599.599.419.499.292,400
Aug 30, 20249.469.529.429.469.262,300
Aug 29, 20249.469.539.439.539.332,800
Aug 28, 20249.509.589.439.579.371,400
Aug 27, 20249.579.629.509.509.301,400
Aug 26, 20249.659.659.359.639.436,900
Aug 23, 20249.649.739.509.739.5220,500
Aug 22, 20249.629.669.479.669.461,000
Aug 21, 20249.639.749.459.749.534,400
Aug 20, 20249.569.849.569.709.505,500
Aug 19, 20249.719.879.539.559.352,400
Aug 16, 20249.589.899.449.449.246,900
Aug 15, 20249.319.649.209.649.447,700
Aug 14, 20249.209.488.839.289.085,000
Aug 13, 20248.939.328.929.329.122,700
Aug 12, 20248.959.328.809.058.862,200
Aug 9, 20248.858.978.728.978.786,100
Aug 8, 20248.708.868.608.848.654,900
Aug 7, 20248.258.708.258.608.4214,400
Aug 6, 20248.218.398.218.398.212,800
Aug 5, 20248.348.348.088.157.9810,500
Aug 2, 20248.498.708.378.418.233,000
Aug 1, 20248.628.718.308.498.3114,000
Jul 31, 20248.388.508.388.398.212,300
Jul 30, 20248.308.428.308.348.161,100
Jul 29, 20248.438.528.228.398.214,100
Jul 26, 20248.278.408.208.318.132,800
Jul 25, 20248.118.298.068.278.101,800
Jul 24, 20248.238.298.148.248.07900
Jul 23, 20248.278.338.168.208.032,300
Jul 22, 20248.218.388.218.298.123,500
Jul 19, 20248.198.308.098.097.926,800
Jul 18, 20248.328.338.148.198.025,800
Jul 17, 20248.218.348.178.348.161,200
Jul 16, 20248.258.258.218.218.041,600
Jul 15, 20248.368.468.278.308.121,200
Jul 12, 20248.178.488.178.488.303,800
Jul 11, 20248.208.218.078.157.984,100
Jul 10, 20248.158.188.058.107.934,000
Jul 9, 20248.218.218.128.167.993,100
Jul 8, 20248.348.578.288.398.215,200
Jul 5, 20248.268.488.218.488.306,300
Jul 4, 2024 0.14 Dividend
Jul 4, 20248.158.398.158.328.1413,200
Jul 3, 20247.978.387.978.177.8723,400
Jul 2, 20247.878.007.727.977.673,700
Jul 1, 20247.868.007.717.807.5115,600
Jun 28, 20248.078.077.527.757.4620,200
Jun 27, 20248.128.128.028.027.722,700
Jun 26, 20248.188.187.998.127.822,900
Jun 25, 20248.218.318.178.177.871,300
Jun 24, 20248.028.298.028.217.904,700
Jun 21, 20247.968.377.967.967.666,600
Jun 20, 20248.068.207.968.207.891,500
Jun 19, 20247.988.157.988.157.85700
Jun 18, 20248.018.117.977.987.681,700
Jun 17, 20247.778.027.777.997.694,000
Jun 14, 20247.957.997.767.767.475,400
Jun 13, 20247.958.107.877.877.5810,900
Jun 12, 20248.098.357.877.987.686,200
Jun 11, 20247.988.097.988.097.792,200
Jun 10, 20248.268.297.867.867.5713,600
Jun 7, 20248.228.738.088.388.072,600
Jun 6, 20248.158.458.158.448.129,800
Jun 5, 20247.968.177.968.107.801,000
Jun 4, 20248.048.127.967.967.663,200
Jun 3, 20248.058.288.038.177.873,300
May 31, 20247.887.927.857.907.616,500
May 29, 20247.897.897.767.857.564,500
May 28, 20247.928.047.887.887.592,700
May 27, 20247.988.007.847.847.556,200
May 24, 20248.038.147.877.877.586,700
May 23, 20248.218.217.958.037.7315,400
May 22, 20248.408.438.228.438.123,600
May 21, 20248.608.608.408.468.1412,300
May 20, 20248.768.878.608.608.2812,300
May 17, 20248.908.938.608.728.39305,800
May 16, 20249.019.198.999.008.663,200
May 15, 20248.579.128.579.028.6812,400
May 14, 20248.478.838.478.678.3510,800
May 13, 20248.238.568.238.458.137,600
May 10, 20248.308.348.198.237.923,900
May 9, 20248.498.498.138.167.865,000
May 8, 20248.959.008.558.558.231,800
May 7, 20248.698.818.698.808.471,900
May 6, 20248.728.948.598.758.423,700
May 3, 20248.588.778.408.728.3911,200
May 2, 20248.488.668.408.518.195,200
Apr 30, 20248.658.658.098.398.086,700
Apr 29, 20248.658.658.658.658.33300
Apr 26, 20248.148.578.148.578.258,700
Apr 25, 20248.098.397.868.057.7512,100
Apr 24, 20248.058.148.038.117.812,500
Apr 23, 20248.278.278.008.007.7010,100
Apr 22, 20248.238.318.178.307.992,400
Apr 19, 20248.278.278.058.187.875,500
Apr 18, 20248.238.258.128.247.931,300
Apr 17, 20248.298.468.128.207.898,200
Apr 16, 20248.458.458.168.167.862,800
Apr 15, 20248.448.478.308.448.125,400
Apr 12, 20248.698.718.458.598.277,800
Apr 11, 20248.808.918.618.618.296,200
Apr 10, 20249.069.068.758.758.4214,200
Apr 9, 20249.099.129.039.038.693,000
Apr 8, 20249.219.298.959.068.7231,900
Apr 5, 20249.039.039.039.038.692,900
Apr 4, 20249.059.469.059.338.9810,000