BPAC5.SA - Banco BTG Pactual S.A.

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20236.817.066.626.976.9711,300
25 May 20236.456.876.396.806.806,300
24 May 20236.436.506.366.406.408,100
23 May 20236.476.476.346.406.404,500
22 May 20236.596.716.436.436.438,300
19 May 20236.616.806.416.496.4930,700
18 May 20236.586.636.316.586.5814,700
17 May 20236.556.636.266.586.5811,800
16 May 20236.646.646.366.466.464,200
15 May 20236.426.566.286.556.554,300
12 May 20236.256.356.246.246.242,400
11 May 20236.296.416.216.296.298,200
10 May 20236.096.306.006.276.279,900
09 May 20235.906.275.906.236.235,000
08 May 20235.906.105.816.106.104,300
05 May 20235.835.945.555.915.918,500
04 May 20235.595.845.545.685.684,700
03 May 20235.555.615.505.505.504,600
02 May 20235.605.745.565.715.712,800
28 Apr 20235.605.925.555.925.927,000
27 Apr 20235.705.715.595.695.6910,200
26 Apr 20235.525.715.475.515.513,900
25 Apr 20235.755.755.455.665.665,900
24 Apr 20235.585.805.505.665.665,100
20 Apr 20235.665.665.465.495.491,400
19 Apr 20235.605.605.605.605.60100
18 Apr 20235.625.885.505.635.6312,100
17 Apr 20235.955.955.505.605.6017,700
14 Apr 20235.795.855.615.855.853,200
13 Apr 20235.926.075.565.675.679,200
12 Apr 20235.696.105.465.825.8214,100
11 Apr 20235.395.805.295.615.6120,800
10 Apr 20235.125.285.065.255.2510,000
06 Apr 20235.175.175.075.105.101,900
05 Apr 20235.145.184.985.055.0517,500
04 Apr 20235.155.154.915.085.084,600
03 Apr 20234.934.934.934.934.93-
31 Mar 20235.085.174.934.934.935,500
30 Mar 20235.005.104.914.964.9614,700
29 Mar 20235.005.004.904.974.974,300
28 Mar 20234.944.994.944.994.993,800
27 Mar 20235.155.154.864.874.8711,900
24 Mar 20235.005.094.804.914.918,900
23 Mar 20234.905.044.735.005.009,600
22 Mar 20234.875.064.875.045.041,500
21 Mar 20235.005.175.005.075.072,200
20 Mar 20234.955.004.955.005.00300
17 Mar 20234.915.144.915.105.101,400
16 Mar 20234.875.174.875.165.166,900
15 Mar 20235.095.094.865.045.041,000
14 Mar 20235.085.125.085.095.09600
13 Mar 20234.915.124.795.085.088,500
10 Mar 20235.005.174.945.175.176,300
09 Mar 20235.185.235.015.185.1810,800
08 Mar 20235.015.154.835.115.116,000
07 Mar 20235.005.014.854.854.854,800
06 Mar 20235.005.024.914.964.964,600
03 Mar 20234.874.984.854.954.955,100
02 Mar 20234.784.994.784.824.826,200
01 Mar 20235.185.184.784.784.7817,500
28 Feb 20235.085.314.875.145.1420,000
27 Feb 20235.025.024.804.964.9617,600
24 Feb 20235.125.385.005.005.008,600
23 Feb 20235.395.395.055.185.1826,000
22 Feb 20235.395.415.015.365.367,000
17 Feb 20235.155.395.105.395.395,500
16 Feb 20235.225.345.105.265.268,600
15 Feb 20235.605.605.085.385.3810,500
14 Feb 20235.105.175.065.175.173,900
13 Feb 20235.215.505.005.305.3015,700
10 Feb 20234.985.104.885.085.082,400
09 Feb 20235.205.205.025.175.172,100
08 Feb 20235.105.255.105.205.206,900
07 Feb 20235.285.284.765.205.2020,200
06 Feb 20234.885.294.715.295.2914,000
03 Feb 20235.155.194.824.854.854,900
02 Feb 20235.135.205.005.005.0020,600
01 Feb 20235.215.285.115.165.1612,700
31 Jan 20235.165.355.165.215.212,100
30 Jan 20235.155.285.125.125.127,900
27 Jan 20235.485.485.185.185.1816,900
26 Jan 20235.325.505.255.485.487,500
25 Jan 20235.155.595.145.545.5415,400
24 Jan 20235.325.415.205.405.406,200
23 Jan 20235.505.505.045.355.3537,600
20 Jan 20235.715.715.255.505.502,200
19 Jan 20235.615.615.595.595.59600
18 Jan 20235.425.665.425.505.503,100
17 Jan 20235.285.425.255.425.422,900
16 Jan 20234.935.134.915.065.0610,100
13 Jan 20235.115.305.115.155.151,900
12 Jan 20235.335.385.115.305.3011,700
11 Jan 20235.405.495.355.495.491,600
10 Jan 20235.205.455.205.435.431,600
09 Jan 20235.005.205.005.105.102,800
06 Jan 20235.155.245.035.185.188,800
05 Jan 20235.185.245.005.095.095,900
05 Jan 20230.049233 Dividend
04 Jan 20235.095.144.805.095.045,600
03 Jan 20235.145.154.874.894.8433,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...