Banco BTG Pactual S.A. (BPAC5.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:54PM BRT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 7.98 | 8.15 | 7.98 | 8.15 | 8.15 | 700 |
| 18 June 2024 | 8.01 | 8.11 | 7.97 | 7.98 | 7.98 | 1,700 |
| 17 June 2024 | 7.77 | 8.02 | 7.77 | 7.99 | 7.99 | 4,000 |
| 14 June 2024 | 7.95 | 7.99 | 7.76 | 7.76 | 7.76 | 5,400 |
| 13 June 2024 | 7.95 | 8.10 | 7.87 | 7.87 | 7.87 | 10,900 |
| 12 June 2024 | 8.09 | 8.35 | 7.87 | 7.98 | 7.98 | 6,200 |
| 11 June 2024 | 7.98 | 8.09 | 7.98 | 8.09 | 8.09 | 2,200 |
| 10 June 2024 | 8.26 | 8.29 | 7.86 | 7.86 | 7.86 | 13,600 |
| 07 June 2024 | 8.22 | 8.73 | 8.08 | 8.38 | 8.38 | 2,600 |
| 06 June 2024 | 8.15 | 8.45 | 8.15 | 8.44 | 8.44 | 9,800 |
| 05 June 2024 | 7.96 | 8.17 | 7.96 | 8.10 | 8.10 | 1,000 |
| 04 June 2024 | 8.04 | 8.12 | 7.96 | 7.96 | 7.96 | 3,200 |
| 03 June 2024 | 8.05 | 8.28 | 8.03 | 8.17 | 8.17 | 3,300 |
| 31 May 2024 | 7.88 | 7.92 | 7.85 | 7.90 | 7.90 | 6,500 |
| 29 May 2024 | 7.89 | 7.89 | 7.76 | 7.85 | 7.85 | 4,500 |
| 28 May 2024 | 7.92 | 8.04 | 7.88 | 7.88 | 7.88 | 2,700 |
| 27 May 2024 | 7.98 | 8.00 | 7.84 | 7.84 | 7.84 | 6,200 |
| 24 May 2024 | 8.03 | 8.14 | 7.87 | 7.87 | 7.87 | 6,700 |
| 23 May 2024 | 8.21 | 8.21 | 7.95 | 8.03 | 8.03 | 15,400 |
| 22 May 2024 | 8.40 | 8.43 | 8.22 | 8.43 | 8.43 | 3,600 |
| 21 May 2024 | 8.60 | 8.60 | 8.40 | 8.46 | 8.46 | 12,300 |
| 20 May 2024 | 8.76 | 8.87 | 8.60 | 8.60 | 8.60 | 12,300 |
| 17 May 2024 | 8.90 | 8.93 | 8.60 | 8.72 | 8.72 | 305,800 |
| 16 May 2024 | 9.01 | 9.19 | 8.99 | 9.00 | 9.00 | 3,200 |
| 15 May 2024 | 8.57 | 9.12 | 8.57 | 9.02 | 9.02 | 12,400 |
| 14 May 2024 | 8.47 | 8.83 | 8.47 | 8.67 | 8.67 | 10,800 |
| 13 May 2024 | 8.23 | 8.56 | 8.23 | 8.45 | 8.45 | 7,600 |
| 10 May 2024 | 8.30 | 8.34 | 8.19 | 8.23 | 8.23 | 3,900 |
| 09 May 2024 | 8.49 | 8.49 | 8.13 | 8.16 | 8.16 | 5,000 |
| 08 May 2024 | 8.95 | 9.00 | 8.55 | 8.55 | 8.55 | 1,800 |
| 07 May 2024 | 8.69 | 8.81 | 8.69 | 8.80 | 8.80 | 1,900 |
| 06 May 2024 | 8.72 | 8.94 | 8.59 | 8.75 | 8.75 | 3,700 |
| 03 May 2024 | 8.58 | 8.77 | 8.40 | 8.72 | 8.72 | 11,200 |
| 02 May 2024 | 8.48 | 8.66 | 8.40 | 8.51 | 8.51 | 5,200 |
| 30 Apr 2024 | 8.65 | 8.65 | 8.09 | 8.39 | 8.39 | 6,700 |
| 29 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 300 |
| 26 Apr 2024 | 8.14 | 8.57 | 8.14 | 8.57 | 8.57 | 8,700 |
| 25 Apr 2024 | 8.09 | 8.39 | 7.86 | 8.05 | 8.05 | 12,100 |
| 24 Apr 2024 | 8.05 | 8.14 | 8.03 | 8.11 | 8.11 | 2,500 |
| 23 Apr 2024 | 8.27 | 8.27 | 8.00 | 8.00 | 8.00 | 10,100 |
| 22 Apr 2024 | 8.23 | 8.31 | 8.17 | 8.30 | 8.30 | 2,400 |
| 19 Apr 2024 | 8.27 | 8.27 | 8.05 | 8.18 | 8.18 | 5,500 |
| 18 Apr 2024 | 8.23 | 8.25 | 8.12 | 8.24 | 8.24 | 1,300 |
| 17 Apr 2024 | 8.29 | 8.46 | 8.12 | 8.20 | 8.20 | 8,200 |
| 16 Apr 2024 | 8.45 | 8.45 | 8.16 | 8.16 | 8.16 | 2,800 |
| 15 Apr 2024 | 8.44 | 8.47 | 8.30 | 8.44 | 8.44 | 5,400 |
| 12 Apr 2024 | 8.69 | 8.71 | 8.45 | 8.59 | 8.59 | 7,800 |
| 11 Apr 2024 | 8.80 | 8.91 | 8.61 | 8.61 | 8.61 | 6,200 |
| 10 Apr 2024 | 9.06 | 9.06 | 8.75 | 8.75 | 8.75 | 14,200 |
| 09 Apr 2024 | 9.09 | 9.12 | 9.03 | 9.03 | 9.03 | 3,000 |
| 08 Apr 2024 | 9.21 | 9.29 | 8.95 | 9.06 | 9.06 | 31,900 |
| 05 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2,900 |
| 04 Apr 2024 | 9.05 | 9.46 | 9.05 | 9.33 | 9.33 | 10,000 |
| 03 Apr 2024 | 9.10 | 9.12 | 8.91 | 9.02 | 9.02 | 4,100 |
| 02 Apr 2024 | 8.95 | 9.17 | 8.88 | 9.15 | 9.15 | 7,300 |
| 01 Apr 2024 | 9.32 | 9.32 | 8.98 | 9.02 | 9.02 | 14,800 |
| 28 Mar 2024 | 9.32 | 9.32 | 9.19 | 9.32 | 9.32 | 4,300 |
| 27 Mar 2024 | 9.12 | 9.41 | 9.12 | 9.41 | 9.41 | 2,500 |
| 26 Mar 2024 | 9.10 | 9.40 | 9.09 | 9.36 | 9.36 | 7,300 |
| 25 Mar 2024 | 9.14 | 9.25 | 9.00 | 9.00 | 9.00 | 19,400 |
| 22 Mar 2024 | 9.23 | 9.23 | 9.15 | 9.20 | 9.20 | 2,600 |
| 21 Mar 2024 | 9.17 | 9.48 | 9.17 | 9.40 | 9.40 | 8,500 |
| 20 Mar 2024 | 9.09 | 9.35 | 9.09 | 9.13 | 9.13 | 3,700 |
| 19 Mar 2024 | 9.12 | 9.25 | 9.00 | 9.14 | 9.14 | 16,000 |
| 18 Mar 2024 | 9.46 | 9.52 | 9.02 | 9.06 | 9.06 | 9,900 |
| 15 Mar 2024 | 9.59 | 9.59 | 9.30 | 9.30 | 9.30 | 5,600 |
| 14 Mar 2024 | 9.59 | 9.74 | 9.41 | 9.70 | 9.70 | 5,600 |
| 13 Mar 2024 | 9.28 | 9.79 | 9.20 | 9.79 | 9.79 | 21,200 |
| 12 Mar 2024 | 9.18 | 9.41 | 9.16 | 9.39 | 9.39 | 7,200 |
| 11 Mar 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 5,100 |
| 08 Mar 2024 | 9.07 | 9.25 | 8.95 | 9.07 | 9.07 | 9,100 |
| 07 Mar 2024 | 9.16 | 9.17 | 9.04 | 9.16 | 9.16 | 4,100 |
| 06 Mar 2024 | 9.18 | 9.33 | 9.09 | 9.15 | 9.15 | 9,800 |
| 05 Mar 2024 | 9.23 | 9.59 | 9.00 | 9.26 | 9.26 | 7,100 |
| 04 Mar 2024 | 9.23 | 9.29 | 9.11 | 9.23 | 9.23 | 6,800 |
| 01 Mar 2024 | 9.32 | 9.37 | 9.18 | 9.37 | 9.37 | 2,100 |
| 29 Feb 2024 | 9.22 | 9.32 | 9.17 | 9.17 | 9.17 | 4,900 |
| 28 Feb 2024 | 9.26 | 9.46 | 9.21 | 9.40 | 9.40 | 2,400 |
| 27 Feb 2024 | 9.63 | 9.80 | 9.21 | 9.39 | 9.39 | 4,800 |
| 26 Feb 2024 | 9.68 | 9.77 | 9.40 | 9.40 | 9.40 | 5,600 |
| 23 Feb 2024 | 9.51 | 9.69 | 9.21 | 9.69 | 9.69 | 12,800 |
| 22 Feb 2024 | 9.42 | 9.80 | 9.36 | 9.80 | 9.80 | 8,500 |
| 21 Feb 2024 | 9.37 | 9.48 | 9.19 | 9.48 | 9.48 | 7,100 |
| 20 Feb 2024 | 9.16 | 9.40 | 9.13 | 9.32 | 9.32 | 7,400 |
| 19 Feb 2024 | 9.01 | 9.14 | 8.90 | 9.11 | 9.11 | 10,100 |
| 16 Feb 2024 | 9.30 | 9.30 | 8.80 | 8.92 | 8.92 | 27,600 |
| 15 Feb 2024 | 9.40 | 9.40 | 9.13 | 9.16 | 9.16 | 6,200 |
| 14 Feb 2024 | 9.24 | 9.49 | 9.24 | 9.32 | 9.32 | 4,900 |
| 09 Feb 2024 | 9.64 | 9.85 | 9.24 | 9.24 | 9.24 | 6,600 |
| 08 Feb 2024 | 9.75 | 9.87 | 9.53 | 9.53 | 9.53 | 5,600 |
| 07 Feb 2024 | 9.70 | 9.99 | 9.70 | 9.77 | 9.77 | 12,000 |
| 06 Feb 2024 | 9.35 | 9.70 | 9.35 | 9.64 | 9.64 | 6,000 |
| 05 Feb 2024 | 9.33 | 9.78 | 9.11 | 9.43 | 9.43 | 9,300 |
| 02 Feb 2024 | 9.47 | 9.50 | 9.18 | 9.20 | 9.20 | 20,000 |
| 01 Feb 2024 | 9.06 | 9.47 | 9.05 | 9.47 | 9.47 | 6,300 |
| 31 Jan 2024 | 9.24 | 9.30 | 9.18 | 9.28 | 9.28 | 7,300 |
| 30 Jan 2024 | 9.47 | 9.47 | 9.10 | 9.23 | 9.23 | 5,400 |
| 29 Jan 2024 | 9.29 | 9.80 | 9.29 | 9.47 | 9.47 | 5,000 |
| 26 Jan 2024 | 9.53 | 9.60 | 9.36 | 9.45 | 9.45 | 4,900 |
| 25 Jan 2024 | 9.53 | 9.54 | 9.42 | 9.42 | 9.42 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.