UK markets open in 6 hours 32 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
5.61-0.30 (-5.08%)
At close: 06:21PM BRST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20225.915.915.615.615.61400
02 Dec 20225.856.025.805.915.914,900
01 Dec 20225.755.825.755.795.791,800
30 Nov 20225.855.855.605.825.824,500
29 Nov 20225.675.945.675.855.852,900
28 Nov 20225.555.825.505.505.50500
25 Nov 20226.106.105.425.575.571,800
24 Nov 20225.856.085.635.635.636,000
23 Nov 20225.605.795.495.795.792,400
22 Nov 20225.915.915.755.755.75500
21 Nov 20225.565.975.365.895.899,100
18 Nov 20225.525.775.025.435.4321,600
17 Nov 20225.355.495.075.495.4910,900
16 Nov 20225.765.765.235.235.2318,100
14 Nov 20225.645.905.645.735.734,100
11 Nov 20225.615.855.605.635.6318,100
10 Nov 20226.256.315.725.775.7718,200
09 Nov 20226.576.666.366.376.3712,600
08 Nov 20226.897.156.566.726.7214,900
07 Nov 20226.806.936.586.816.814,100
04 Nov 20226.926.956.746.936.9320,000
03 Nov 20226.946.946.516.656.6519,900
01 Nov 20226.766.956.516.946.9421,600
31 Oct 20226.206.786.106.726.7229,600
28 Oct 20226.736.736.356.356.3510,300
27 Oct 20226.306.876.306.716.719,500
26 Oct 20226.506.506.426.506.504,900
25 Oct 20226.716.896.716.826.824,500
24 Oct 20226.616.706.416.706.7014,600
21 Oct 20226.396.706.336.706.7018,500
20 Oct 20226.286.496.186.396.3915,500
19 Oct 20226.056.306.046.106.105,100
18 Oct 20226.036.166.006.166.1627,100
17 Oct 20225.976.005.955.955.953,200
14 Oct 20225.935.995.775.815.8111,000
13 Oct 20225.826.005.775.935.9310,300
11 Oct 20225.905.975.825.825.826,300
10 Oct 20225.936.025.826.026.026,800
07 Oct 20226.106.105.956.016.013,200
06 Oct 20226.066.255.996.116.1118,400
05 Oct 20226.096.096.006.006.007,000
04 Oct 20225.956.255.955.975.9711,600
03 Oct 20225.826.045.826.006.0028,700
30 Sept 20225.715.865.665.825.828,800
29 Sept 20225.805.805.535.665.668,100
28 Sept 20225.515.935.515.825.8233,600
27 Sept 20225.535.585.495.495.4910,200
26 Sept 20225.635.805.505.555.557,500
23 Sept 20225.995.995.675.695.6919,900
22 Sept 20225.856.125.725.995.9916,800
21 Sept 20226.276.275.795.865.8642,000
20 Sept 20226.156.206.076.186.189,100
19 Sept 20226.006.156.006.056.057,600
16 Sept 20226.046.085.826.086.0815,600
15 Sept 20226.146.175.656.096.0923,000
14 Sept 20226.056.156.046.146.149,500
13 Sept 20226.016.126.006.046.046,800
12 Sept 20226.006.146.006.146.1412,100
09 Sept 20225.906.065.895.975.979,200
08 Sept 20225.875.985.725.935.9313,800
06 Sept 20226.206.205.765.775.7713,900
05 Sept 20226.006.106.006.056.0513,300
02 Sept 20225.886.105.766.006.005,500
01 Sept 20225.906.085.735.845.848,300
31 Aug 20225.856.105.755.995.996,000
30 Aug 20225.946.075.725.725.7224,100
29 Aug 20225.816.005.626.006.0015,500
26 Aug 20225.885.885.755.755.7515,200
25 Aug 20225.996.005.725.975.978,000
24 Aug 20225.976.005.855.895.8920,400
23 Aug 20225.975.995.895.965.9611,600
22 Aug 20225.765.905.735.855.8515,100
19 Aug 20226.096.095.916.016.014,400
18 Aug 20225.996.085.936.066.0611,600
17 Aug 20226.026.025.855.925.9221,600
16 Aug 20226.006.055.835.995.995,100
15 Aug 20225.896.005.796.006.0013,900
12 Aug 20225.906.025.835.855.857,700
11 Aug 20226.036.045.765.985.987,400
10 Aug 20225.665.925.555.905.9012,900
09 Aug 20225.895.895.465.485.4811,000
08 Aug 20225.755.905.695.805.808,800
05 Aug 20225.755.825.535.755.757,900
05 Aug 20220.104416 Dividend
04 Aug 20225.455.805.455.795.6932,400
03 Aug 20225.265.465.215.445.3433,400
02 Aug 20225.105.265.015.255.169,400
01 Aug 20225.325.355.065.105.018,000
29 Jul 20225.195.355.075.335.234,600
28 Jul 20225.125.345.115.195.108,200
27 Jul 20225.095.245.015.175.081,700
26 Jul 20225.125.125.005.074.985,300
25 Jul 20225.155.425.145.175.089,600
22 Jul 20225.225.305.155.245.1570,000
21 Jul 20225.035.495.005.335.2369,500
20 Jul 20225.035.125.005.125.0310,500
19 Jul 20224.835.124.835.125.039,400
18 Jul 20224.894.894.794.834.743,800
15 Jul 20224.824.904.654.814.725,300
14 Jul 20224.814.974.684.704.6220,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...