Banco BTG Pactual S.A. (BPAC5.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 5.20 | 5.44 | 5.19 | 5.40 | 5.40 | 23,800 |
| 19 May 2022 | 5.14 | 5.33 | 5.14 | 5.18 | 5.18 | 3,500 |
| 18 May 2022 | 5.37 | 5.37 | 5.12 | 5.14 | 5.14 | 7,600 |
| 17 May 2022 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | 1,000 |
| 16 May 2022 | 5.09 | 5.40 | 5.09 | 5.38 | 5.38 | 7,900 |
| 13 May 2022 | 5.01 | 5.29 | 4.90 | 5.09 | 5.09 | 17,800 |
| 12 May 2022 | 4.80 | 5.03 | 4.80 | 5.00 | 5.00 | 14,300 |
| 11 May 2022 | 5.03 | 5.03 | 4.68 | 4.72 | 4.72 | 14,900 |
| 10 May 2022 | 4.90 | 5.13 | 4.83 | 4.94 | 4.94 | 15,400 |
| 09 May 2022 | 4.58 | 4.99 | 4.55 | 4.80 | 4.80 | 26,800 |
| 06 May 2022 | 4.67 | 4.95 | 4.58 | 4.58 | 4.58 | 11,300 |
| 05 May 2022 | 5.03 | 5.03 | 4.70 | 4.78 | 4.78 | 7,700 |
| 04 May 2022 | 4.90 | 4.92 | 4.50 | 4.92 | 4.92 | 6,000 |
| 03 May 2022 | 4.94 | 5.00 | 4.85 | 4.91 | 4.91 | 9,300 |
| 02 May 2022 | 4.97 | 5.14 | 4.93 | 5.05 | 5.05 | 2,600 |
| 29 Apr 2022 | 5.16 | 5.32 | 5.03 | 5.03 | 5.03 | 3,300 |
| 28 Apr 2022 | 5.22 | 5.43 | 5.02 | 5.43 | 5.43 | 9,000 |
| 27 Apr 2022 | 5.18 | 5.43 | 4.92 | 5.06 | 5.06 | 18,500 |
| 26 Apr 2022 | 5.31 | 5.31 | 5.07 | 5.07 | 5.07 | 5,700 |
| 25 Apr 2022 | 5.42 | 5.57 | 5.25 | 5.55 | 5.55 | 6,400 |
| 22 Apr 2022 | 5.51 | 5.60 | 5.42 | 5.42 | 5.42 | 6,800 |
| 20 Apr 2022 | 5.76 | 5.76 | 5.50 | 5.69 | 5.69 | 4,800 |
| 19 Apr 2022 | 5.60 | 5.76 | 5.51 | 5.75 | 5.75 | 12,900 |
| 18 Apr 2022 | 5.43 | 5.69 | 5.24 | 5.69 | 5.69 | 15,900 |
| 14 Apr 2022 | 5.30 | 5.43 | 5.20 | 5.43 | 5.43 | 4,700 |
| 13 Apr 2022 | 5.19 | 5.42 | 5.19 | 5.39 | 5.39 | 3,000 |
| 12 Apr 2022 | 5.45 | 5.45 | 5.18 | 5.19 | 5.19 | 7,400 |
| 11 Apr 2022 | 5.25 | 5.43 | 5.21 | 5.43 | 5.43 | 8,600 |
| 08 Apr 2022 | 5.30 | 5.42 | 5.14 | 5.34 | 5.34 | 8,000 |
| 07 Apr 2022 | 5.35 | 5.47 | 5.25 | 5.30 | 5.30 | 8,600 |
| 06 Apr 2022 | 5.27 | 5.35 | 5.11 | 5.34 | 5.34 | 8,100 |
| 05 Apr 2022 | 5.46 | 5.55 | 5.38 | 5.38 | 5.38 | 4,300 |
| 04 Apr 2022 | 5.50 | 5.65 | 5.50 | 5.51 | 5.51 | 15,000 |
| 01 Apr 2022 | 5.40 | 5.69 | 5.40 | 5.65 | 5.65 | 14,600 |
| 31 Mar 2022 | 5.43 | 5.55 | 5.40 | 5.40 | 5.40 | 2,100 |
| 30 Mar 2022 | 5.82 | 5.82 | 5.41 | 5.47 | 5.47 | 23,500 |
| 29 Mar 2022 | 5.77 | 5.86 | 5.63 | 5.82 | 5.82 | 16,100 |
| 28 Mar 2022 | 5.64 | 5.77 | 5.58 | 5.76 | 5.76 | 12,400 |
| 25 Mar 2022 | 5.60 | 5.95 | 5.58 | 5.71 | 5.71 | 44,900 |
| 24 Mar 2022 | 5.60 | 5.80 | 5.53 | 5.53 | 5.53 | 18,800 |
| 23 Mar 2022 | 5.30 | 5.59 | 5.30 | 5.54 | 5.54 | 42,200 |
| 22 Mar 2022 | 5.21 | 5.40 | 5.17 | 5.30 | 5.30 | 11,500 |
| 21 Mar 2022 | 5.37 | 5.37 | 5.03 | 5.08 | 5.08 | 24,600 |
| 18 Mar 2022 | 5.25 | 5.40 | 5.17 | 5.37 | 5.37 | 19,300 |
| 17 Mar 2022 | 5.16 | 5.30 | 5.05 | 5.20 | 5.20 | 14,100 |
| 16 Mar 2022 | 5.16 | 5.23 | 4.99 | 5.04 | 5.04 | 15,000 |
| 15 Mar 2022 | 5.24 | 5.37 | 4.92 | 5.06 | 5.06 | 20,900 |
| 14 Mar 2022 | 4.95 | 5.24 | 4.95 | 5.20 | 5.20 | 7,100 |
| 11 Mar 2022 | 5.02 | 5.28 | 5.00 | 5.09 | 5.09 | 6,800 |
| 10 Mar 2022 | 4.96 | 5.09 | 4.92 | 4.92 | 4.92 | 4,500 |
| 09 Mar 2022 | 4.95 | 5.27 | 4.86 | 5.12 | 5.12 | 22,200 |
| 08 Mar 2022 | 4.89 | 4.98 | 4.80 | 4.83 | 4.83 | 10,000 |
| 07 Mar 2022 | 4.71 | 4.86 | 4.70 | 4.86 | 4.86 | 3,200 |
| 04 Mar 2022 | 4.95 | 4.95 | 4.71 | 4.71 | 4.71 | 8,800 |
| 03 Mar 2022 | 5.06 | 5.07 | 4.94 | 4.95 | 4.95 | 5,300 |
| 02 Mar 2022 | 5.20 | 5.35 | 4.93 | 5.15 | 5.15 | 13,000 |
| 25 Feb 2022 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | 12,600 |
| 24 Feb 2022 | 4.90 | 5.24 | 4.86 | 5.22 | 5.22 | 47,600 |
| 23 Feb 2022 | 5.11 | 5.33 | 5.05 | 5.09 | 5.09 | 17,000 |
| 22 Feb 2022 | 4.94 | 5.12 | 4.88 | 5.11 | 5.11 | 28,900 |
| 21 Feb 2022 | 4.82 | 5.05 | 4.71 | 4.80 | 4.80 | 19,400 |
| 18 Feb 2022 | 5.05 | 5.05 | 4.87 | 4.87 | 4.87 | 7,500 |
| 17 Feb 2022 | 5.04 | 5.06 | 4.94 | 5.02 | 5.02 | 7,200 |
| 16 Feb 2022 | 4.92 | 5.09 | 4.69 | 5.01 | 5.01 | 40,600 |
| 15 Feb 2022 | 4.64 | 4.96 | 4.54 | 4.92 | 4.92 | 42,300 |
| 14 Feb 2022 | 4.63 | 4.68 | 4.52 | 4.55 | 4.55 | 8,500 |
| 11 Feb 2022 | 4.65 | 4.78 | 4.50 | 4.57 | 4.57 | 31,200 |
| 10 Feb 2022 | 4.64 | 4.64 | 4.47 | 4.54 | 4.54 | 6,900 |
| 09 Feb 2022 | 4.60 | 4.63 | 4.46 | 4.50 | 4.50 | 42,600 |
| 08 Feb 2022 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 28,600 |
| 07 Feb 2022 | 4.50 | 4.78 | 4.46 | 4.46 | 4.46 | 33,200 |
| 04 Feb 2022 | 4.70 | 4.70 | 4.46 | 4.56 | 4.56 | 39,400 |
| 03 Feb 2022 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | 16,800 |
| 02 Feb 2022 | 4.86 | 4.98 | 4.70 | 4.72 | 4.72 | 23,700 |
| 01 Feb 2022 | 4.92 | 5.01 | 4.82 | 4.85 | 4.85 | 46,700 |
| 31 Jan 2022 | 5.00 | 5.04 | 4.87 | 5.03 | 5.03 | 43,100 |
| 28 Jan 2022 | 5.07 | 5.09 | 4.85 | 5.00 | 5.00 | 47,600 |
| 27 Jan 2022 | 5.06 | 5.10 | 4.76 | 5.00 | 5.00 | 83,800 |
| 26 Jan 2022 | 4.97 | 5.31 | 4.93 | 4.99 | 4.99 | 33,900 |
| 25 Jan 2022 | 4.80 | 5.09 | 4.76 | 4.97 | 4.97 | 18,900 |
| 24 Jan 2022 | 4.62 | 4.86 | 4.60 | 4.80 | 4.80 | 33,300 |
| 21 Jan 2022 | 4.61 | 4.78 | 4.61 | 4.64 | 4.64 | 27,400 |
| 20 Jan 2022 | 4.55 | 4.90 | 4.55 | 4.61 | 4.61 | 279,700 |
| 19 Jan 2022 | 4.57 | 4.66 | 4.44 | 4.44 | 4.44 | 150,300 |
| 18 Jan 2022 | 4.83 | 4.83 | 4.37 | 4.37 | 4.37 | 19,900 |
| 17 Jan 2022 | 4.74 | 4.82 | 4.53 | 4.80 | 4.80 | 8,100 |
| 14 Jan 2022 | 4.69 | 4.80 | 4.64 | 4.74 | 4.74 | 32,000 |
| 13 Jan 2022 | 4.68 | 4.68 | 4.56 | 4.65 | 4.65 | 7,200 |
| 12 Jan 2022 | 4.49 | 4.79 | 4.49 | 4.61 | 4.61 | 10,900 |
| 11 Jan 2022 | 4.30 | 4.57 | 4.27 | 4.41 | 4.41 | 13,300 |
| 10 Jan 2022 | 4.30 | 4.43 | 4.20 | 4.30 | 4.30 | 41,500 |
| 07 Jan 2022 | 4.36 | 4.56 | 4.20 | 4.35 | 4.35 | 105,200 |
| 06 Jan 2022 | 4.62 | 4.64 | 4.35 | 4.35 | 4.35 | 32,300 |
| 06 Jan 2022 | 0.049104 Dividend | |||||
| 05 Jan 2022 | 4.85 | 4.87 | 4.51 | 4.51 | 4.46 | 27,300 |
| 04 Jan 2022 | 5.00 | 5.00 | 4.82 | 4.91 | 4.86 | 6,200 |
| 03 Jan 2022 | 5.30 | 5.30 | 5.00 | 5.00 | 4.95 | 11,000 |
| 30 Dec 2021 | 5.12 | 5.26 | 5.06 | 5.20 | 5.14 | 4,400 |
| 29 Dec 2021 | 5.05 | 5.20 | 5.03 | 5.17 | 5.11 | 5,900 |
| 28 Dec 2021 | 5.04 | 5.27 | 5.04 | 5.12 | 5.06 | 5,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
