UK markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
5.40+0.22 (+4.25%)
At close: 05:05PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
20 May 20225.205.445.195.405.4023,800
19 May 20225.145.335.145.185.183,500
18 May 20225.375.375.125.145.147,600
17 May 20225.425.425.375.375.371,000
16 May 20225.095.405.095.385.387,900
13 May 20225.015.294.905.095.0917,800
12 May 20224.805.034.805.005.0014,300
11 May 20225.035.034.684.724.7214,900
10 May 20224.905.134.834.944.9415,400
09 May 20224.584.994.554.804.8026,800
06 May 20224.674.954.584.584.5811,300
05 May 20225.035.034.704.784.787,700
04 May 20224.904.924.504.924.926,000
03 May 20224.945.004.854.914.919,300
02 May 20224.975.144.935.055.052,600
29 Apr 20225.165.325.035.035.033,300
28 Apr 20225.225.435.025.435.439,000
27 Apr 20225.185.434.925.065.0618,500
26 Apr 20225.315.315.075.075.075,700
25 Apr 20225.425.575.255.555.556,400
22 Apr 20225.515.605.425.425.426,800
20 Apr 20225.765.765.505.695.694,800
19 Apr 20225.605.765.515.755.7512,900
18 Apr 20225.435.695.245.695.6915,900
14 Apr 20225.305.435.205.435.434,700
13 Apr 20225.195.425.195.395.393,000
12 Apr 20225.455.455.185.195.197,400
11 Apr 20225.255.435.215.435.438,600
08 Apr 20225.305.425.145.345.348,000
07 Apr 20225.355.475.255.305.308,600
06 Apr 20225.275.355.115.345.348,100
05 Apr 20225.465.555.385.385.384,300
04 Apr 20225.505.655.505.515.5115,000
01 Apr 20225.405.695.405.655.6514,600
31 Mar 20225.435.555.405.405.402,100
30 Mar 20225.825.825.415.475.4723,500
29 Mar 20225.775.865.635.825.8216,100
28 Mar 20225.645.775.585.765.7612,400
25 Mar 20225.605.955.585.715.7144,900
24 Mar 20225.605.805.535.535.5318,800
23 Mar 20225.305.595.305.545.5442,200
22 Mar 20225.215.405.175.305.3011,500
21 Mar 20225.375.375.035.085.0824,600
18 Mar 20225.255.405.175.375.3719,300
17 Mar 20225.165.305.055.205.2014,100
16 Mar 20225.165.234.995.045.0415,000
15 Mar 20225.245.374.925.065.0620,900
14 Mar 20224.955.244.955.205.207,100
11 Mar 20225.025.285.005.095.096,800
10 Mar 20224.965.094.924.924.924,500
09 Mar 20224.955.274.865.125.1222,200
08 Mar 20224.894.984.804.834.8310,000
07 Mar 20224.714.864.704.864.863,200
04 Mar 20224.954.954.714.714.718,800
03 Mar 20225.065.074.944.954.955,300
02 Mar 20225.205.354.935.155.1513,000
25 Feb 20225.285.285.105.205.2012,600
24 Feb 20224.905.244.865.225.2247,600
23 Feb 20225.115.335.055.095.0917,000
22 Feb 20224.945.124.885.115.1128,900
21 Feb 20224.825.054.714.804.8019,400
18 Feb 20225.055.054.874.874.877,500
17 Feb 20225.045.064.945.025.027,200
16 Feb 20224.925.094.695.015.0140,600
15 Feb 20224.644.964.544.924.9242,300
14 Feb 20224.634.684.524.554.558,500
11 Feb 20224.654.784.504.574.5731,200
10 Feb 20224.644.644.474.544.546,900
09 Feb 20224.604.634.464.504.5042,600
08 Feb 20224.474.534.474.534.5328,600
07 Feb 20224.504.784.464.464.4633,200
04 Feb 20224.704.704.464.564.5639,400
03 Feb 20224.794.794.624.624.6216,800
02 Feb 20224.864.984.704.724.7223,700
01 Feb 20224.925.014.824.854.8546,700
31 Jan 20225.005.044.875.035.0343,100
28 Jan 20225.075.094.855.005.0047,600
27 Jan 20225.065.104.765.005.0083,800
26 Jan 20224.975.314.934.994.9933,900
25 Jan 20224.805.094.764.974.9718,900
24 Jan 20224.624.864.604.804.8033,300
21 Jan 20224.614.784.614.644.6427,400
20 Jan 20224.554.904.554.614.61279,700
19 Jan 20224.574.664.444.444.44150,300
18 Jan 20224.834.834.374.374.3719,900
17 Jan 20224.744.824.534.804.808,100
14 Jan 20224.694.804.644.744.7432,000
13 Jan 20224.684.684.564.654.657,200
12 Jan 20224.494.794.494.614.6110,900
11 Jan 20224.304.574.274.414.4113,300
10 Jan 20224.304.434.204.304.3041,500
07 Jan 20224.364.564.204.354.35105,200
06 Jan 20224.624.644.354.354.3532,300
06 Jan 20220.049104 Dividend
05 Jan 20224.854.874.514.514.4627,300
04 Jan 20225.005.004.824.914.866,200
03 Jan 20225.305.305.005.004.9511,000
30 Dec 20215.125.265.065.205.144,400
29 Dec 20215.055.205.035.175.115,900
28 Dec 20215.045.275.045.125.065,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...