BPAC5.SA - Banco BTG Pactual S.A.
São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 6.81 | 7.06 | 6.62 | 6.97 | 6.97 | 11,300 |
| 25 May 2023 | 6.45 | 6.87 | 6.39 | 6.80 | 6.80 | 6,300 |
| 24 May 2023 | 6.43 | 6.50 | 6.36 | 6.40 | 6.40 | 8,100 |
| 23 May 2023 | 6.47 | 6.47 | 6.34 | 6.40 | 6.40 | 4,500 |
| 22 May 2023 | 6.59 | 6.71 | 6.43 | 6.43 | 6.43 | 8,300 |
| 19 May 2023 | 6.61 | 6.80 | 6.41 | 6.49 | 6.49 | 30,700 |
| 18 May 2023 | 6.58 | 6.63 | 6.31 | 6.58 | 6.58 | 14,700 |
| 17 May 2023 | 6.55 | 6.63 | 6.26 | 6.58 | 6.58 | 11,800 |
| 16 May 2023 | 6.64 | 6.64 | 6.36 | 6.46 | 6.46 | 4,200 |
| 15 May 2023 | 6.42 | 6.56 | 6.28 | 6.55 | 6.55 | 4,300 |
| 12 May 2023 | 6.25 | 6.35 | 6.24 | 6.24 | 6.24 | 2,400 |
| 11 May 2023 | 6.29 | 6.41 | 6.21 | 6.29 | 6.29 | 8,200 |
| 10 May 2023 | 6.09 | 6.30 | 6.00 | 6.27 | 6.27 | 9,900 |
| 09 May 2023 | 5.90 | 6.27 | 5.90 | 6.23 | 6.23 | 5,000 |
| 08 May 2023 | 5.90 | 6.10 | 5.81 | 6.10 | 6.10 | 4,300 |
| 05 May 2023 | 5.83 | 5.94 | 5.55 | 5.91 | 5.91 | 8,500 |
| 04 May 2023 | 5.59 | 5.84 | 5.54 | 5.68 | 5.68 | 4,700 |
| 03 May 2023 | 5.55 | 5.61 | 5.50 | 5.50 | 5.50 | 4,600 |
| 02 May 2023 | 5.60 | 5.74 | 5.56 | 5.71 | 5.71 | 2,800 |
| 28 Apr 2023 | 5.60 | 5.92 | 5.55 | 5.92 | 5.92 | 7,000 |
| 27 Apr 2023 | 5.70 | 5.71 | 5.59 | 5.69 | 5.69 | 10,200 |
| 26 Apr 2023 | 5.52 | 5.71 | 5.47 | 5.51 | 5.51 | 3,900 |
| 25 Apr 2023 | 5.75 | 5.75 | 5.45 | 5.66 | 5.66 | 5,900 |
| 24 Apr 2023 | 5.58 | 5.80 | 5.50 | 5.66 | 5.66 | 5,100 |
| 20 Apr 2023 | 5.66 | 5.66 | 5.46 | 5.49 | 5.49 | 1,400 |
| 19 Apr 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 18 Apr 2023 | 5.62 | 5.88 | 5.50 | 5.63 | 5.63 | 12,100 |
| 17 Apr 2023 | 5.95 | 5.95 | 5.50 | 5.60 | 5.60 | 17,700 |
| 14 Apr 2023 | 5.79 | 5.85 | 5.61 | 5.85 | 5.85 | 3,200 |
| 13 Apr 2023 | 5.92 | 6.07 | 5.56 | 5.67 | 5.67 | 9,200 |
| 12 Apr 2023 | 5.69 | 6.10 | 5.46 | 5.82 | 5.82 | 14,100 |
| 11 Apr 2023 | 5.39 | 5.80 | 5.29 | 5.61 | 5.61 | 20,800 |
| 10 Apr 2023 | 5.12 | 5.28 | 5.06 | 5.25 | 5.25 | 10,000 |
| 06 Apr 2023 | 5.17 | 5.17 | 5.07 | 5.10 | 5.10 | 1,900 |
| 05 Apr 2023 | 5.14 | 5.18 | 4.98 | 5.05 | 5.05 | 17,500 |
| 04 Apr 2023 | 5.15 | 5.15 | 4.91 | 5.08 | 5.08 | 4,600 |
| 03 Apr 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 31 Mar 2023 | 5.08 | 5.17 | 4.93 | 4.93 | 4.93 | 5,500 |
| 30 Mar 2023 | 5.00 | 5.10 | 4.91 | 4.96 | 4.96 | 14,700 |
| 29 Mar 2023 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | 4,300 |
| 28 Mar 2023 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 3,800 |
| 27 Mar 2023 | 5.15 | 5.15 | 4.86 | 4.87 | 4.87 | 11,900 |
| 24 Mar 2023 | 5.00 | 5.09 | 4.80 | 4.91 | 4.91 | 8,900 |
| 23 Mar 2023 | 4.90 | 5.04 | 4.73 | 5.00 | 5.00 | 9,600 |
| 22 Mar 2023 | 4.87 | 5.06 | 4.87 | 5.04 | 5.04 | 1,500 |
| 21 Mar 2023 | 5.00 | 5.17 | 5.00 | 5.07 | 5.07 | 2,200 |
| 20 Mar 2023 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 300 |
| 17 Mar 2023 | 4.91 | 5.14 | 4.91 | 5.10 | 5.10 | 1,400 |
| 16 Mar 2023 | 4.87 | 5.17 | 4.87 | 5.16 | 5.16 | 6,900 |
| 15 Mar 2023 | 5.09 | 5.09 | 4.86 | 5.04 | 5.04 | 1,000 |
| 14 Mar 2023 | 5.08 | 5.12 | 5.08 | 5.09 | 5.09 | 600 |
| 13 Mar 2023 | 4.91 | 5.12 | 4.79 | 5.08 | 5.08 | 8,500 |
| 10 Mar 2023 | 5.00 | 5.17 | 4.94 | 5.17 | 5.17 | 6,300 |
| 09 Mar 2023 | 5.18 | 5.23 | 5.01 | 5.18 | 5.18 | 10,800 |
| 08 Mar 2023 | 5.01 | 5.15 | 4.83 | 5.11 | 5.11 | 6,000 |
| 07 Mar 2023 | 5.00 | 5.01 | 4.85 | 4.85 | 4.85 | 4,800 |
| 06 Mar 2023 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | 4,600 |
| 03 Mar 2023 | 4.87 | 4.98 | 4.85 | 4.95 | 4.95 | 5,100 |
| 02 Mar 2023 | 4.78 | 4.99 | 4.78 | 4.82 | 4.82 | 6,200 |
| 01 Mar 2023 | 5.18 | 5.18 | 4.78 | 4.78 | 4.78 | 17,500 |
| 28 Feb 2023 | 5.08 | 5.31 | 4.87 | 5.14 | 5.14 | 20,000 |
| 27 Feb 2023 | 5.02 | 5.02 | 4.80 | 4.96 | 4.96 | 17,600 |
| 24 Feb 2023 | 5.12 | 5.38 | 5.00 | 5.00 | 5.00 | 8,600 |
| 23 Feb 2023 | 5.39 | 5.39 | 5.05 | 5.18 | 5.18 | 26,000 |
| 22 Feb 2023 | 5.39 | 5.41 | 5.01 | 5.36 | 5.36 | 7,000 |
| 17 Feb 2023 | 5.15 | 5.39 | 5.10 | 5.39 | 5.39 | 5,500 |
| 16 Feb 2023 | 5.22 | 5.34 | 5.10 | 5.26 | 5.26 | 8,600 |
| 15 Feb 2023 | 5.60 | 5.60 | 5.08 | 5.38 | 5.38 | 10,500 |
| 14 Feb 2023 | 5.10 | 5.17 | 5.06 | 5.17 | 5.17 | 3,900 |
| 13 Feb 2023 | 5.21 | 5.50 | 5.00 | 5.30 | 5.30 | 15,700 |
| 10 Feb 2023 | 4.98 | 5.10 | 4.88 | 5.08 | 5.08 | 2,400 |
| 09 Feb 2023 | 5.20 | 5.20 | 5.02 | 5.17 | 5.17 | 2,100 |
| 08 Feb 2023 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 6,900 |
| 07 Feb 2023 | 5.28 | 5.28 | 4.76 | 5.20 | 5.20 | 20,200 |
| 06 Feb 2023 | 4.88 | 5.29 | 4.71 | 5.29 | 5.29 | 14,000 |
| 03 Feb 2023 | 5.15 | 5.19 | 4.82 | 4.85 | 4.85 | 4,900 |
| 02 Feb 2023 | 5.13 | 5.20 | 5.00 | 5.00 | 5.00 | 20,600 |
| 01 Feb 2023 | 5.21 | 5.28 | 5.11 | 5.16 | 5.16 | 12,700 |
| 31 Jan 2023 | 5.16 | 5.35 | 5.16 | 5.21 | 5.21 | 2,100 |
| 30 Jan 2023 | 5.15 | 5.28 | 5.12 | 5.12 | 5.12 | 7,900 |
| 27 Jan 2023 | 5.48 | 5.48 | 5.18 | 5.18 | 5.18 | 16,900 |
| 26 Jan 2023 | 5.32 | 5.50 | 5.25 | 5.48 | 5.48 | 7,500 |
| 25 Jan 2023 | 5.15 | 5.59 | 5.14 | 5.54 | 5.54 | 15,400 |
| 24 Jan 2023 | 5.32 | 5.41 | 5.20 | 5.40 | 5.40 | 6,200 |
| 23 Jan 2023 | 5.50 | 5.50 | 5.04 | 5.35 | 5.35 | 37,600 |
| 20 Jan 2023 | 5.71 | 5.71 | 5.25 | 5.50 | 5.50 | 2,200 |
| 19 Jan 2023 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 600 |
| 18 Jan 2023 | 5.42 | 5.66 | 5.42 | 5.50 | 5.50 | 3,100 |
| 17 Jan 2023 | 5.28 | 5.42 | 5.25 | 5.42 | 5.42 | 2,900 |
| 16 Jan 2023 | 4.93 | 5.13 | 4.91 | 5.06 | 5.06 | 10,100 |
| 13 Jan 2023 | 5.11 | 5.30 | 5.11 | 5.15 | 5.15 | 1,900 |
| 12 Jan 2023 | 5.33 | 5.38 | 5.11 | 5.30 | 5.30 | 11,700 |
| 11 Jan 2023 | 5.40 | 5.49 | 5.35 | 5.49 | 5.49 | 1,600 |
| 10 Jan 2023 | 5.20 | 5.45 | 5.20 | 5.43 | 5.43 | 1,600 |
| 09 Jan 2023 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2,800 |
| 06 Jan 2023 | 5.15 | 5.24 | 5.03 | 5.18 | 5.18 | 8,800 |
| 05 Jan 2023 | 5.18 | 5.24 | 5.00 | 5.09 | 5.09 | 5,900 |
| 05 Jan 2023 | 0.049233 Dividend | |||||
| 04 Jan 2023 | 5.09 | 5.14 | 4.80 | 5.09 | 5.04 | 5,600 |
| 03 Jan 2023 | 5.14 | 5.15 | 4.87 | 4.89 | 4.84 | 33,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.