UK markets closed

FII Btg Pactual Agro Logistica (BTAL11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
69.13-0.43 (-0.62%)
At close: 05:05PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202469.5669.7468.9069.1369.1312,421
02 May 202469.7269.7469.5069.5669.567,269
30 Apr 202469.7269.9569.6769.7069.707,440
29 Apr 202469.9970.0769.5069.6669.6610,806
26 Apr 202468.9569.7068.9069.6069.605,938
25 Apr 202469.0069.5868.9568.9568.957,754
24 Apr 202468.9669.2168.8068.9768.977,013
23 Apr 202468.9769.0068.5468.8968.897,957
22 Apr 202469.2569.3868.8068.9768.979,325
19 Apr 202469.4869.4868.9569.2569.2510,018
18 Apr 202469.9269.9269.1069.6069.6012,496
18 Apr 20240.65 Dividend
17 Apr 202469.9070.1969.5370.0269.3710,808
16 Apr 202470.0070.1169.8069.9469.296,569
15 Apr 202469.6070.1469.6070.0069.3512,052
12 Apr 202469.7170.2069.5270.1469.4918,725
11 Apr 202469.9069.9069.5769.8469.1912,419
10 Apr 202469.9869.9869.7069.9069.258,290
09 Apr 202470.2270.2569.7069.9269.2710,619
08 Apr 202470.0070.2569.7670.1869.539,974
05 Apr 202469.8570.3669.7270.0169.3612,946
04 Apr 202469.9070.4269.5769.8469.1911,400
03 Apr 202469.8170.1869.4969.8769.2213,616
02 Apr 202470.2470.3669.4069.8169.1612,314
01 Apr 202470.0970.3069.5369.9969.3411,892
28 Mar 202470.2570.4569.8570.0969.4417,068
27 Mar 202470.3070.4669.4070.2569.6015,766
26 Mar 202470.2070.9870.0170.0369.3816,424
25 Mar 202470.8870.9770.0070.1569.5012,405
22 Mar 202470.8671.3470.5070.8870.228,774
21 Mar 202471.3471.3470.5770.8170.1511,444
20 Mar 202472.0572.0970.5771.5070.8411,666
20 Mar 20240.65 Dividend
19 Mar 202472.1672.9572.0572.4971.175,880
18 Mar 202472.1072.4471.0072.0170.707,664
15 Mar 202472.3472.4571.4072.0870.7714,011
14 Mar 202472.1673.2872.1672.3571.048,720
13 Mar 202472.0072.5072.0072.1770.865,696
12 Mar 202471.7972.2271.3972.0570.749,148
11 Mar 202472.4072.4071.4571.7670.466,269
08 Mar 202472.0072.4070.9572.4071.0811,503
07 Mar 202471.6472.3571.2972.0070.696,777
06 Mar 202471.6272.3471.4071.6070.3010,934
05 Mar 202471.6272.3471.5071.6270.327,369
04 Mar 202471.0072.3370.5871.6270.3212,818
01 Mar 202470.6771.4770.5071.1569.868,846
29 Feb 202470.3271.0170.0370.6769.3911,681
28 Feb 202470.4370.7570.0070.3269.0414,976
27 Feb 202471.4471.4470.0070.4469.1622,127
26 Feb 202472.0072.0771.2771.4470.1415,975
23 Feb 202472.2472.8071.8871.8970.5818,696
22 Feb 202472.8173.0472.0372.2470.9318,342
22 Feb 20240.65 Dividend
21 Feb 202472.9273.4372.9073.1071.1310,962
20 Feb 202473.0073.4772.9072.9170.9511,913
19 Feb 202472.8173.6372.8172.9871.0211,728
16 Feb 202472.3273.4872.3272.8170.8514,060
15 Feb 202472.5373.0072.3072.3270.3712,522
14 Feb 202472.5072.7872.3572.5370.589,392
09 Feb 202472.6772.9772.3072.5070.5511,911
08 Feb 202473.7673.7672.4072.4270.4711,542
07 Feb 202472.7473.2072.2273.2071.2313,425
06 Feb 202473.4373.5072.7272.7470.7812,804
05 Feb 202474.0074.0073.0073.4071.437,880
02 Feb 202473.8574.2073.6774.0072.018,216
01 Feb 202474.3874.9973.8774.0172.028,419
31 Jan 202474.8074.8073.7574.3872.3810,379
30 Jan 202474.7374.9974.4074.8072.794,228
29 Jan 202475.4075.4974.5074.7372.728,757
26 Jan 202476.1076.1075.0575.4073.3711,994
25 Jan 202475.8476.3075.6275.9773.936,446
24 Jan 202476.2276.3775.8475.8573.816,928
23 Jan 202476.7176.7175.5876.2274.1710,253
22 Jan 202475.8976.8075.3476.7174.657,588
19 Jan 202476.2077.0975.6075.9073.868,625
19 Jan 20240.65 Dividend
18 Jan 202478.0478.6975.2176.2173.5313,931
17 Jan 202478.4678.9677.5078.0475.2911,028
16 Jan 202479.0780.1878.1078.2775.5212,530
15 Jan 202477.8979.1077.8979.0776.299,115
12 Jan 202477.2078.4977.2077.8975.156,111
11 Jan 202479.6879.9076.6177.2074.4822,611
10 Jan 202479.1979.8578.5079.6876.884,300
09 Jan 202478.1679.9077.9979.1876.3911,587
08 Jan 202476.9578.1875.9078.1575.4016,315
05 Jan 202478.7578.7576.9576.9574.2410,188
04 Jan 202479.5979.8678.7478.7575.986,951
03 Jan 202479.7680.1079.4379.5976.798,953
02 Jan 202479.4480.3279.4479.7476.9311,658
28 Dec 202377.0080.0076.9979.4476.6414,926
27 Dec 202374.9077.3074.9076.9974.2810,049
26 Dec 202373.0074.9472.8374.9072.2612,801
22 Dec 202372.6773.6072.4072.8370.2713,258
21 Dec 202372.4673.0072.1072.6670.1011,017
20 Dec 202372.0072.9871.7372.4569.9020,062
20 Dec 20230.64 Dividend
19 Dec 202374.0074.0073.4074.0070.7816,063
18 Dec 202373.5074.5073.5073.8570.6311,835
15 Dec 202374.0074.8173.0273.4370.2317,305
14 Dec 202373.7574.8173.1474.0070.7812,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...