UK markets close in 43 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.110.00 (0.00%)
As of 04:54PM BRT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.008.118.118.118.11-
23 Apr 20248.278.278.008.008.0010,100
22 Apr 20248.238.318.178.308.302,400
19 Apr 20248.278.278.058.188.185,500
18 Apr 20248.238.258.128.248.241,300
17 Apr 20248.298.468.128.208.208,200
16 Apr 20248.458.458.168.168.162,800
15 Apr 20248.448.478.308.448.445,400
12 Apr 20248.698.718.458.598.597,800
11 Apr 20248.808.918.618.618.616,200
10 Apr 20249.069.068.758.758.7514,200
09 Apr 20249.099.129.039.039.033,000
08 Apr 20249.219.298.959.069.0631,900
05 Apr 20249.039.039.039.039.032,900
04 Apr 20249.059.469.059.339.3310,000
03 Apr 20249.109.128.919.029.024,100
02 Apr 20248.959.178.889.159.157,300
01 Apr 20249.329.328.989.029.0214,800
28 Mar 20249.329.329.199.329.324,300
27 Mar 20249.129.419.129.419.412,500
26 Mar 20249.109.409.099.369.367,300
25 Mar 20249.149.259.009.009.0019,400
22 Mar 20249.239.239.159.209.202,600
21 Mar 20249.179.489.179.409.408,500
20 Mar 20249.099.359.099.139.133,700
19 Mar 20249.129.259.009.149.1416,000
18 Mar 20249.469.529.029.069.069,900
15 Mar 20249.599.599.309.309.305,600
14 Mar 20249.599.749.419.709.705,600
13 Mar 20249.289.799.209.799.7921,200
12 Mar 20249.189.419.169.399.397,200
11 Mar 20249.089.209.089.209.205,100
08 Mar 20249.079.258.959.079.079,100
07 Mar 20249.169.179.049.169.164,100
06 Mar 20249.189.339.099.159.159,800
05 Mar 20249.239.599.009.269.267,100
04 Mar 20249.239.299.119.239.236,800
01 Mar 20249.329.379.189.379.372,100
29 Feb 20249.229.329.179.179.174,900
28 Feb 20249.269.469.219.409.402,400
27 Feb 20249.639.809.219.399.394,800
26 Feb 20249.689.779.409.409.405,600
23 Feb 20249.519.699.219.699.6912,800
22 Feb 20249.429.809.369.809.808,500
21 Feb 20249.379.489.199.489.487,100
20 Feb 20249.169.409.139.329.327,400
19 Feb 20249.019.148.909.119.1110,100
16 Feb 20249.309.308.808.928.9227,600
15 Feb 20249.409.409.139.169.166,200
14 Feb 20249.249.499.249.329.324,900
09 Feb 20249.649.859.249.249.246,600
08 Feb 20249.759.879.539.539.535,600
07 Feb 20249.709.999.709.779.7712,000
06 Feb 20249.359.709.359.649.646,000
05 Feb 20249.339.789.119.439.439,300
02 Feb 20249.479.509.189.209.2020,000
01 Feb 20249.069.479.059.479.476,300
31 Jan 20249.249.309.189.289.287,300
30 Jan 20249.479.479.109.239.235,400
29 Jan 20249.299.809.299.479.475,000
26 Jan 20249.539.609.369.459.454,900
25 Jan 20249.539.549.429.429.422,100
24 Jan 20249.619.739.339.559.555,000
23 Jan 20249.169.749.169.629.625,600
22 Jan 20249.219.359.119.179.1712,300
19 Jan 20249.309.399.209.249.2426,200
18 Jan 20249.549.589.039.159.1513,900
17 Jan 20249.729.729.389.389.3816,100
16 Jan 20249.979.979.729.849.842,300
15 Jan 20249.9410.249.8010.0010.0015,800
12 Jan 20249.749.979.389.889.8812,500
11 Jan 20249.759.769.559.609.607,000
10 Jan 20249.859.939.669.669.663,700
09 Jan 202410.0910.299.759.869.8656,700
08 Jan 20249.6510.109.6310.0710.0711,700
05 Jan 20249.309.769.309.649.643,400
04 Jan 20249.639.649.269.339.3310,300
04 Jan 20240.049415 Dividend
03 Jan 20249.879.879.569.569.516,400
02 Jan 20249.809.969.489.879.8213,800
28 Dec 20239.689.989.689.819.768,500
27 Dec 20239.659.689.479.689.639,200
26 Dec 20239.569.699.529.599.543,500
22 Dec 20239.599.869.369.559.5012,500
21 Dec 20239.629.659.369.369.3113,900
20 Dec 20239.809.809.389.659.6012,500
19 Dec 20239.889.889.539.879.823,000
18 Dec 20239.499.769.239.769.716,700
15 Dec 20239.749.799.269.389.3311,900
14 Dec 20239.199.839.189.629.578,500
13 Dec 20239.069.328.949.329.277,800
12 Dec 20238.968.978.838.968.915,600
11 Dec 20238.908.988.828.968.912,800
08 Dec 20238.859.058.749.048.9913,400
07 Dec 20238.859.078.748.748.694,600
06 Dec 20238.718.978.718.738.687,300
05 Dec 20238.818.888.708.708.6611,200
05 Dec 20230.076965 Dividend
04 Dec 20238.808.888.798.838.713,700
01 Dec 20239.009.158.728.808.6830,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...