Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	54.42	54.58	51.82	52.74	52.74	-4.30%	18,088,700
Mar 19, 2026	54.06	55.62	53.50	55.11	55.11	-0.56%	11,682,400
Mar 18, 2026	55.66	56.78	55.40	55.42	55.42	-1.21%	10,772,900
Mar 17, 2026	55.73	57.30	55.55	56.10	56.10	0.36%	7,082,400
Mar 16, 2026	56.24	56.73	55.42	55.90	55.90	1.43%	4,281,100
Mar 13, 2026	56.50	56.85	54.74	55.11	55.11	-1.76%	7,845,800
Mar 12, 2026	57.00	57.50	55.64	56.10	56.10	-3.64%	11,711,100
Mar 11, 2026	57.73	59.05	57.33	58.22	58.22	0.52%	4,985,700
Mar 10, 2026	57.30	59.92	56.75	57.92	57.92	2.15%	10,664,100
Mar 9, 2026	55.20	57.11	54.91	56.70	56.70	1.25%	12,464,500
Mar 6, 2026	57.09	57.37	55.53	56.00	56.00	-2.01%	9,962,200
Mar 5, 2026	59.50	59.96	57.00	57.15	57.15	-4.58%	12,885,100
Mar 4, 2026	58.57	60.68	58.57	59.89	59.89	4.14%	12,691,800
Mar 3, 2026	58.47	59.00	55.91	57.51	57.51	-5.86%	21,363,700
Mar 2, 2026	60.57	61.69	59.27	61.09	61.09	-0.28%	7,548,900
Feb 27, 2026	61.89	62.25	60.80	61.26	61.26	-1.26%	10,421,600
Feb 26, 2026	61.95	62.64	61.25	62.04	62.04	0.39%	11,718,500
Feb 25, 2026	61.50	61.84	60.50	61.80	61.80	1.06%	8,997,900
Feb 24, 2026	60.99	61.26	60.03	61.15	61.15	0.89%	8,188,300
Feb 23, 2026	62.19	62.34	60.37	60.61	60.61	-2.52%	6,658,000
Feb 20, 2026	60.99	62.42	60.87	62.18	62.18	0.53%	5,465,400
Feb 19, 2026	60.39	61.85	60.39	61.85	61.85	2.54%	7,157,700
Feb 18, 2026	60.20	61.15	59.60	60.32	60.32	1.23%	7,790,400
Feb 13, 2026	58.13	59.59	57.36	59.59	59.59	1.86%	13,019,500
Feb 12, 2026	58.89	59.46	58.26	58.50	58.50	-0.91%	10,400,400
Feb 11, 2026	59.58	60.08	58.70	59.04	59.04	0.17%	15,363,700
Feb 10, 2026	60.18	61.12	58.13	58.94	58.94	-2.09%	11,375,400
Feb 9, 2026	59.86	60.27	58.54	60.20	60.20	-0.12%	19,528,000
Feb 6, 2026	59.05	60.74	59.02	60.27	60.27	2.19%	8,950,000
Feb 5, 2026	58.60	59.47	58.06	58.98	58.98	1.34%	15,395,500
Feb 4, 2026	60.75	60.93	57.61	58.20	58.20	-4.93%	14,129,300
Feb 3, 2026	62.14	62.99	60.96	61.22	61.22	0.16%	11,319,800
Feb 2, 2026	60.83	61.49	60.22	61.12	61.12	1.95%	11,794,800
Jan 30, 2026	61.00	61.14	59.36	59.95	59.95	-1.67%	7,466,500
Jan 29, 2026	62.75	62.75	59.87	60.97	60.97	-2.01%	20,184,000
Jan 28, 2026	62.09	62.79	61.07	62.22	62.22	0.84%	7,986,400
Jan 27, 2026	61.08	62.14	60.68	61.70	61.70	2.44%	11,595,100
Jan 26, 2026	59.48	60.63	58.89	60.23	60.23	1.93%	11,168,400
Jan 23, 2026	58.34	60.26	58.32	59.09	59.09	1.34%	11,815,900
Jan 22, 2026	57.99	60.14	57.64	58.31	58.31	1.00%	16,209,600
Jan 21, 2026	55.85	57.99	55.47	57.73	57.73	4.77%	11,414,100
Jan 20, 2026	54.97	55.36	54.08	55.10	55.10	0.51%	5,683,800
Jan 19, 2026	54.25	54.92	54.25	54.82	54.82	0.77%	2,129,900
Jan 16, 2026	55.08	55.27	54.00	54.40	54.40	-1.23%	5,636,300
Jan 15, 2026	54.85	55.22	54.26	55.08	55.08	1.06%	7,038,100
Jan 14, 2026	53.74	54.68	53.25	54.50	54.50	2.08%	7,456,700
Jan 13, 2026	53.69	54.31	52.77	53.39	53.39	-1.26%	7,179,100
Jan 12, 2026	54.40	54.56	53.76	54.07	54.07	-1.19%	4,598,600
Jan 9, 2026	54.40	55.69	54.29	54.72	54.72	0.59%	5,274,500
Jan 8, 2026	53.07	54.49	53.00	54.40	54.40	2.16%	6,647,300