UK markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
9.45-0.03 (-0.32%)
As of 02:45PM BRT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20249.429.569.369.459.451,500
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
30 Nov 20239.009.178.829.179.0410,500
29 Nov 20238.899.018.708.998.8715,800
28 Nov 20238.918.918.728.728.606,700
27 Nov 20238.808.878.608.878.7516,800
24 Nov 20238.738.778.528.778.654,500
23 Nov 20238.708.978.708.978.8510,500
22 Nov 20238.498.738.478.678.553,500
21 Nov 20238.458.568.328.568.4410,400
20 Nov 20238.538.708.408.648.525,700
17 Nov 20238.758.758.558.558.438,600
16 Nov 20238.869.068.748.758.638,000
14 Nov 20238.759.008.758.868.747,500
13 Nov 20238.808.808.618.698.5716,900
10 Nov 20238.468.998.408.928.8016,300
09 Nov 20238.818.908.418.658.539,200
08 Nov 20238.728.888.488.788.6630,400
07 Nov 20238.588.588.388.538.4129,900
06 Nov 20238.608.698.468.568.4413,200
03 Nov 20238.058.688.028.688.5618,200
01 Nov 20237.957.997.717.877.767,600
31 Oct 20237.798.047.658.047.931,800
30 Oct 20238.118.137.707.707.595,100
27 Oct 20238.238.408.028.027.916,800
26 Oct 20238.308.888.058.308.1910,200
25 Oct 20238.218.288.038.228.115,400
24 Oct 20237.938.347.908.348.2212,600
23 Oct 20237.898.207.817.937.823,900
20 Oct 20237.878.027.747.797.682,400
19 Oct 20238.008.107.847.847.738,800
18 Oct 20238.208.427.917.927.8117,900
17 Oct 20238.308.318.158.208.093,600
16 Oct 20238.248.468.218.308.191,200
13 Oct 20238.498.508.248.248.137,800
11 Oct 20238.488.498.348.498.3713,700
10 Oct 20238.348.458.348.458.333,100
09 Oct 20238.348.498.198.248.134,500
06 Oct 20238.158.487.938.418.2914,100
05 Oct 20238.218.398.198.398.272,300
04 Oct 20238.228.418.078.258.144,900
03 Oct 20238.308.308.078.097.981,900
02 Oct 20238.158.427.918.428.306,700
29 Sept 20238.378.438.028.027.912,100
28 Sept 20238.048.267.928.208.096,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...