UK markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.31+0.04 (+0.48%)
At close: 03:58PM BRT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20248.278.408.208.318.312,800
25 Jul 20248.118.298.068.278.271,800
24 Jul 20248.238.298.148.248.24900
23 Jul 20248.278.338.168.208.202,300
22 Jul 20248.218.388.218.298.293,500
19 Jul 20248.198.308.098.098.096,800
18 Jul 20248.328.338.148.198.195,800
17 Jul 20248.218.348.178.348.341,200
16 Jul 20248.258.258.218.218.211,600
15 Jul 20248.368.468.278.308.301,200
12 Jul 20248.178.488.178.488.483,800
11 Jul 20248.208.218.078.158.154,100
10 Jul 20248.158.188.058.108.104,000
09 Jul 20248.218.218.128.168.163,100
08 Jul 20248.348.578.288.398.395,200
05 Jul 20248.268.488.218.488.486,300
04 Jul 20248.158.398.158.328.3213,200
04 Jul 20240.135563 Dividend
03 Jul 20247.978.387.978.178.0323,400
02 Jul 20247.878.007.727.977.843,700
01 Jul 20247.868.007.717.807.6715,600
28 Jun 20248.078.077.527.757.6220,200
27 Jun 20248.128.128.028.027.892,700
26 Jun 20248.188.187.998.127.992,900
25 Jun 20248.218.318.178.178.031,300
24 Jun 20248.028.298.028.218.074,700
21 Jun 20247.968.377.967.967.836,600
20 Jun 20248.068.207.968.208.061,500
19 Jun 20247.988.157.988.158.01700
18 Jun 20248.018.117.977.987.851,700
17 Jun 20247.778.027.777.997.864,000
14 Jun 20247.957.997.767.767.635,400
13 Jun 20247.958.107.877.877.7410,900
12 Jun 20248.098.357.877.987.856,200
11 Jun 20247.988.097.988.097.962,200
10 Jun 20248.268.297.867.867.7313,600
07 Jun 20248.228.738.088.388.242,600
06 Jun 20248.158.458.158.448.309,800
05 Jun 20247.968.177.968.107.971,000
04 Jun 20248.048.127.967.967.833,200
03 Jun 20248.058.288.038.178.033,300
31 May 20247.887.927.857.907.776,500
29 May 20247.897.897.767.857.724,500
28 May 20247.928.047.887.887.752,700
27 May 20247.988.007.847.847.716,200
24 May 20248.038.147.877.877.746,700
23 May 20248.218.217.958.037.9015,400
22 May 20248.408.438.228.438.293,600
21 May 20248.608.608.408.468.3212,300
20 May 20248.768.878.608.608.4612,300
17 May 20248.908.938.608.728.58305,800
16 May 20249.019.198.999.008.853,200
15 May 20248.579.128.579.028.8712,400
14 May 20248.478.838.478.678.5310,800
13 May 20248.238.568.238.458.317,600
10 May 20248.308.348.198.238.093,900
09 May 20248.498.498.138.168.025,000
08 May 20248.959.008.558.558.411,800
07 May 20248.698.818.698.808.651,900
06 May 20248.728.948.598.758.603,700
03 May 20248.588.778.408.728.5811,200
02 May 20248.488.668.408.518.375,200
30 Apr 20248.658.658.098.398.256,700
29 Apr 20248.658.658.658.658.51300
26 Apr 20248.148.578.148.578.438,700
25 Apr 20248.098.397.868.057.9212,100
24 Apr 20248.058.148.038.117.982,500
23 Apr 20248.278.278.008.007.8710,100
22 Apr 20248.238.318.178.308.162,400
19 Apr 20248.278.278.058.188.045,500
18 Apr 20248.238.258.128.248.101,300
17 Apr 20248.298.468.128.208.068,200
16 Apr 20248.458.458.168.168.022,800
15 Apr 20248.448.478.308.448.305,400
12 Apr 20248.698.718.458.598.457,800
11 Apr 20248.808.918.618.618.476,200
10 Apr 20249.069.068.758.758.6014,200
09 Apr 20249.099.129.039.038.883,000
08 Apr 20249.219.298.959.068.9131,900
05 Apr 20249.039.039.039.038.882,900
04 Apr 20249.059.469.059.339.1810,000
03 Apr 20249.109.128.919.028.874,100
02 Apr 20248.959.178.889.159.007,300
01 Apr 20249.329.328.989.028.8714,800
28 Mar 20249.329.329.199.329.174,300
27 Mar 20249.129.419.129.419.252,500
26 Mar 20249.109.409.099.369.207,300
25 Mar 20249.149.259.009.008.8519,400
22 Mar 20249.239.239.159.209.052,600
21 Mar 20249.179.489.179.409.248,500
20 Mar 20249.099.359.099.138.983,700
19 Mar 20249.129.259.009.148.9916,000
18 Mar 20249.469.529.029.068.919,900
15 Mar 20249.599.599.309.309.155,600
14 Mar 20249.599.749.419.709.545,600
13 Mar 20249.289.799.209.799.6321,200
12 Mar 20249.189.419.169.399.237,200
11 Mar 20249.089.209.089.209.055,100
08 Mar 20249.079.258.959.078.929,100
07 Mar 20249.169.179.049.169.014,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...