Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	47.40	47.70	46.96	47.28	47.28	-0.04%	6,047,900
Oct 22, 2025	47.35	47.63	46.99	47.30	47.30	0.90%	6,351,400
Oct 21, 2025	46.40	47.30	46.14	46.88	46.88	0.43%	5,142,800
Oct 20, 2025	46.68	46.99	46.22	46.68	46.68	0.65%	5,951,900
Oct 17, 2025	45.54	46.44	45.12	46.38	46.38	1.33%	7,802,300
Oct 16, 2025	47.01	47.46	45.64	45.77	45.77	-3.50%	13,862,700
Oct 15, 2025	46.03	48.36	45.84	47.43	47.43	2.22%	24,915,000
Oct 14, 2025	47.23	47.26	46.00	46.40	46.40	-1.92%	10,120,900
Oct 13, 2025	47.74	47.74	47.23	47.31	47.31	0.36%	3,143,100
Oct 10, 2025	47.66	48.02	46.67	47.14	47.14	-0.57%	8,016,800
Oct 9, 2025	47.85	48.27	47.32	47.41	47.41	-0.06%	6,340,900
Oct 8, 2025	46.14	47.64	46.14	47.44	47.44	3.04%	9,710,500
Oct 7, 2025	47.32	47.54	45.67	46.04	46.04	-3.34%	16,249,000
Oct 6, 2025	47.91	47.98	46.88	47.63	47.63	-0.36%	4,015,200
Oct 3, 2025	47.14	47.93	47.06	47.80	47.80	1.19%	4,629,400
Oct 2, 2025	47.80	48.03	46.82	47.24	47.24	-1.21%	4,773,900
Oct 1, 2025	48.89	49.11	47.54	47.82	47.82	-0.91%	6,326,700
Sep 30, 2025	49.20	49.50	48.18	48.26	48.26	-1.21%	7,678,700
Sep 29, 2025	48.15	49.10	47.73	48.85	48.85	1.69%	6,691,500
Sep 26, 2025	47.64	48.14	47.45	48.04	48.04	1.46%	3,815,800
Sep 25, 2025	47.90	48.02	47.31	47.35	47.35	-1.00%	5,263,200
Sep 24, 2025	47.78	47.95	47.39	47.83	47.83	0.04%	7,463,600
Sep 23, 2025	47.15	47.91	47.07	47.81	47.81	1.40%	4,461,500
Sep 22, 2025	47.56	47.66	46.80	47.15	47.15	-0.72%	4,744,300
Sep 19, 2025	46.99	47.90	46.82	47.49	47.49	1.58%	9,933,700
Sep 18, 2025	46.74	46.98	46.48	46.75	46.75	0.11%	5,922,200
Sep 17, 2025	45.95	47.30	45.95	46.70	46.70	1.43%	8,736,400
Sep 16, 2025	46.22	46.22	45.80	46.04	46.04	0.37%	6,169,000
Sep 15, 2025	45.80	46.59	45.73	45.87	45.87	0.70%	6,509,400
Sep 12, 2025	45.82	46.30	45.55	45.55	45.55	-1.77%	6,734,800
Sep 11, 2025	45.91	47.09	45.85	46.37	46.37	1.67%	7,180,900
Sep 10, 2025	45.49	46.58	45.46	45.61	45.61	0.11%	15,471,400
Sep 9, 2025	45.35	45.63	45.03	45.56	45.56	0.20%	5,057,000
Sep 8, 2025	46.49	46.49	45.33	45.47	45.47	-1.73%	8,082,400
Sep 5, 2025	46.00	46.82	45.66	46.27	46.27	1.92%	6,882,000
Sep 4, 2025	44.46	45.72	44.22	45.40	45.40	2.48%	6,909,800
Sep 3, 2025	44.32	44.53	43.89	44.30	44.30	-0.45%	7,430,000
Sep 2, 2025	43.88	44.53	43.65	44.50	44.50	0.18%	7,235,200
Sep 1, 2025	44.96	45.45	44.14	44.42	44.42	-0.98%	2,485,800
Aug 29, 2025	44.69	45.33	44.37	44.86	44.86	0.81%	10,432,600
Aug 28, 2025	44.30	45.42	44.10	44.50	44.50	1.07%	8,611,700
Aug 27, 2025	43.00	44.03	42.82	44.03	44.03	2.28%	5,632,600
Aug 26, 2025	43.25	43.25	42.67	43.05	43.05	-0.46%	4,472,800
Aug 25, 2025	43.48	43.73	42.99	43.25	43.25	-0.12%	4,902,900
Aug 22, 2025	42.75	43.49	42.52	43.30	43.30	1.62%	19,733,700
Aug 21, 2025	43.05	43.05	42.51	42.61	42.61	-0.95%	7,563,000
Aug 20, 2025	43.31	43.44	42.73	43.02	43.02	-1.10%	5,873,700
Aug 19, 2025	44.65	44.70	43.14	43.50	43.50	-3.48%	7,315,500
Aug 18, 2025	44.22	45.64	44.22	45.07	45.07	1.39%	8,717,900
Aug 15, 2025	44.99	44.99	44.01	44.45	44.45	-0.13%	7,072,900