Banco BTG Pactual S.A. (BCBA:BPA11)
Argentina · Delayed Price · Currency is ARS 17,600
-190 (-1.07%)
At close: Feb 27, 2026
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.07% | 56 |
| Feb 25, 2026 | 17,630.00 | 17,790.00 | 17,630.00 | 17,790.00 | 17,790.00 | 3.49% | 12,000 |
| Feb 24, 2026 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | -0.64% | 3 |
| Feb 23, 2026 | 17,320.00 | 17,320.00 | 17,270.00 | 17,300.00 | 17,300.00 | -0.46% | 30 |
| Feb 20, 2026 | 17,150.00 | 17,380.00 | 17,050.00 | 17,380.00 | 17,380.00 | 1.52% | 64 |
| Feb 19, 2026 | 16,680.00 | 17,120.00 | 16,680.00 | 17,120.00 | 17,120.00 | 2.33% | 136 |
| Feb 18, 2026 | 16,910.00 | 16,920.00 | 16,720.00 | 16,730.00 | 16,730.00 | -0.12% | 34,931 |
| Feb 12, 2026 | 16,810.00 | 16,810.00 | 16,750.00 | 16,750.00 | 16,750.00 | -1.59% | 32 |
| Feb 11, 2026 | 17,180.00 | 17,180.00 | 16,700.00 | 17,020.00 | 17,020.00 | -0.93% | 514 |
| Feb 10, 2026 | 17,140.00 | 17,180.00 | 17,140.00 | 17,180.00 | 17,180.00 | -0.12% | 3 |
| Feb 9, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.12% | 1 |
| Feb 6, 2026 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 0.88% | 8 |
| Feb 5, 2026 | 16,820.00 | 17,030.00 | 16,820.00 | 17,030.00 | 17,030.00 | 2.34% | 3 |
| Feb 4, 2026 | 17,110.00 | 17,170.00 | 16,640.00 | 16,640.00 | 16,640.00 | -5.94% | 14,747 |
| Feb 3, 2026 | 17,590.00 | 17,850.00 | 17,590.00 | 17,690.00 | 17,690.00 | 0.28% | 6,430 |
| Jan 30, 2026 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | -0.79% | 5 |
| Jan 29, 2026 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | -0.45% | 1 |
| Jan 28, 2026 | 17,860.00 | 17,880.00 | 17,860.00 | 17,860.00 | 17,860.00 | -0.67% | 168 |
| Jan 27, 2026 | 17,880.00 | 17,980.00 | 17,510.00 | 17,980.00 | 17,980.00 | 5.15% | 1,016 |
| Jan 26, 2026 | 16,950.00 | 17,350.00 | 16,950.00 | 17,100.00 | 17,100.00 | 1.18% | 99 |
| Jan 23, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.72% | 148 |
| Jan 22, 2026 | 16,670.00 | 16,780.00 | 16,670.00 | 16,780.00 | 16,780.00 | 2.13% | 61 |
| Jan 21, 2026 | 16,020.00 | 16,430.00 | 16,020.00 | 16,430.00 | 16,430.00 | 6.14% | 28 |
| Jan 20, 2026 | 15,210.00 | 15,650.00 | 15,210.00 | 15,480.00 | 15,480.00 | -0.96% | 52 |
| Jan 15, 2026 | 15,440.00 | 15,630.00 | 15,440.00 | 15,630.00 | 15,630.00 | 2.56% | 141 |
| Jan 14, 2026 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | -1.87% | 7 |
| Jan 12, 2026 | 15,480.00 | 15,530.00 | 15,480.00 | 15,530.00 | 15,530.00 | -2.76% | 29 |
| Jan 9, 2026 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 3.37% | 11 |
| Jan 8, 2026 | 15,280.00 | 15,450.00 | 15,280.00 | 15,450.00 | 15,450.00 | 1.11% | 9,868 |
| Jan 7, 2026 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | -2.30% | 5 |
| Jan 6, 2026 | 15,430.00 | 15,680.00 | 15,430.00 | 15,640.00 | 15,640.00 | -2.25% | 4,670 |
| Dec 29, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.44% | 1 |
| Dec 26, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | - | 1 |
| Dec 19, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | - | 58 |
| Dec 16, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | - | 11 |
| Dec 11, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | -0.47% | 3 |
| Dec 10, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 6.78% | 4 |
| Dec 5, 2025 | 15,920.00 | 15,920.00 | 15,920.00 | 15,920.00 | 15,920.00 | -0.62% | 4 |
| Dec 4, 2025 | 16,280.00 | 16,280.00 | 16,020.00 | 16,020.00 | 16,020.00 | 1.46% | 6 |
| Dec 2, 2025 | 16,200.00 | 16,200.00 | 15,340.00 | 15,790.00 | 15,790.00 | 4.78% | 8,032 |
| Dec 1, 2025 | 15,110.00 | 15,140.00 | 15,070.00 | 15,070.00 | 15,070.00 | -1.31% | 1,808 |
| Nov 28, 2025 | 15,140.00 | 15,410.00 | 15,140.00 | 15,270.00 | 15,270.00 | 0.86% | 6,496 |
| Nov 27, 2025 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | - | 5 |
| Nov 26, 2025 | 14,910.00 | 15,140.00 | 14,900.00 | 15,140.00 | 15,140.00 | 4.49% | 6,391 |
| Nov 25, 2025 | 14,390.00 | 14,490.00 | 14,320.00 | 14,490.00 | 14,490.00 | 0.69% | 60 |
| Nov 21, 2025 | 14,170.00 | 14,390.00 | 14,170.00 | 14,390.00 | 14,390.00 | -0.55% | 23 |
| Nov 20, 2025 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 1.83% | 8 |
| Nov 19, 2025 | 14,130.00 | 14,210.00 | 14,130.00 | 14,210.00 | 14,210.00 | -1.80% | 2 |
| Nov 18, 2025 | 14,870.00 | 14,870.00 | 14,470.00 | 14,470.00 | 14,470.00 | -2.10% | 25 |
| Nov 17, 2025 | 15,000.00 | 15,100.00 | 14,780.00 | 14,780.00 | 14,780.00 | -1.07% | 25,012 |