Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	51.71	53.20	51.71	52.86	52.86	2.52%	3,988,600
Dec 22, 2025	52.02	52.37	51.18	51.56	51.56	-1.34%	4,724,200
Dec 19, 2025	52.24	53.22	51.84	52.26	52.26	-0.95%	7,955,000
Dec 18, 2025	51.75	53.04	51.44	52.76	52.34	1.95%	9,506,600
Dec 17, 2025	53.01	53.19	50.99	51.75	51.34	-3.29%	14,692,300
Dec 16, 2025	55.60	55.60	53.51	53.51	53.08	-5.22%	10,155,500
Dec 15, 2025	55.80	57.00	55.69	56.46	56.01	2.12%	6,660,700
Dec 12, 2025	54.77	56.00	54.69	55.29	54.85	0.93%	7,252,300
Dec 11, 2025	53.43	55.23	53.20	54.78	54.34	2.53%	9,599,300
Dec 10, 2025	52.28	53.58	52.21	53.43	53.00	2.36%	10,755,900
Dec 9, 2025	52.53	52.69	51.22	52.20	51.78	-1.40%	15,113,500
Dec 8, 2025	53.18	53.24	51.66	52.94	52.52	0.99%	10,922,400
Dec 5, 2025	56.87	56.98	52.20	52.42	52.00	-7.91%	15,402,400
Dec 4, 2025	56.66	57.31	56.21	56.92	56.47	1.50%	10,489,900
Dec 3, 2025	55.39	56.14	55.07	56.08	55.63	1.63%	8,799,600
Dec 2, 2025	54.00	55.18	53.88	55.18	54.74	2.81%	5,700,500
Dec 1, 2025	54.05	54.26	53.42	53.67	53.24	-0.61%	3,445,200
Nov 28, 2025	53.01	54.28	53.01	54.00	53.57	2.54%	6,504,800
Nov 27, 2025	52.56	53.08	52.44	52.66	52.24	-0.02%	2,457,800
Nov 26, 2025	52.05	52.88	51.65	52.67	52.25	1.74%	7,409,000
Nov 25, 2025	51.30	51.95	50.56	51.77	51.36	1.13%	5,878,200
Nov 24, 2025	51.30	51.67	50.85	51.19	50.78	-0.04%	9,202,500
Nov 21, 2025	51.60	51.88	50.60	51.21	50.80	-1.75%	7,939,700
Nov 19, 2025	52.06	52.26	51.59	52.12	51.70	-0.52%	7,483,600
Nov 18, 2025	52.32	52.92	52.21	52.39	51.97	-1.11%	6,671,900
Nov 17, 2025	53.61	53.64	52.64	52.98	52.56	-0.77%	14,274,000
Nov 14, 2025	53.92	54.14	53.00	53.39	52.96	-1.13%	10,473,800
Nov 13, 2025	53.55	54.70	53.41	54.00	53.57	0.61%	17,188,900
Nov 12, 2025	52.45	53.80	52.13	53.67	53.24	2.42%	14,058,900
Nov 11, 2025	52.62	53.68	51.41	52.40	51.98	2.32%	18,905,300
Nov 10, 2025	50.93	52.06	50.79	51.21	50.80	1.23%	10,668,100
Nov 7, 2025	50.00	50.59	49.90	50.59	50.19	0.74%	6,100,800
Nov 6, 2025	50.25	50.97	50.03	50.22	49.82	-0.34%	5,821,100
Nov 5, 2025	49.24	50.55	48.97	50.39	49.99	2.75%	9,600,800
Nov 4, 2025	48.39	49.10	48.17	49.04	48.65	1.11%	6,048,900
Nov 3, 2025	49.40	49.40	48.26	48.50	48.11	-0.66%	5,588,700
Oct 31, 2025	49.50	49.72	48.77	48.82	48.43	-0.61%	7,652,600
Oct 30, 2025	49.08	50.10	48.83	49.12	48.73	-0.89%	12,815,700
Oct 29, 2025	48.15	49.59	48.15	49.56	49.16	3.36%	11,201,800
Oct 28, 2025	47.76	48.11	47.53	47.95	47.57	0.40%	4,268,400
Oct 27, 2025	48.40	48.41	47.68	47.76	47.38	0.23%	5,236,900
Oct 24, 2025	47.65	48.13	47.43	47.65	47.27	0.78%	4,184,500
Oct 23, 2025	47.40	47.70	46.96	47.28	46.90	-0.04%	6,047,900
Oct 22, 2025	47.35	47.63	46.99	47.30	46.92	0.90%	6,350,300
Oct 21, 2025	46.40	47.30	46.14	46.88	46.51	0.43%	5,112,600
Oct 20, 2025	46.68	46.99	46.22	46.68	46.31	0.65%	5,925,900
Oct 17, 2025	45.54	46.44	45.12	46.38	46.01	1.33%	7,788,400
Oct 16, 2025	47.01	47.46	45.64	45.77	45.41	-3.50%	13,836,500
Oct 15, 2025	46.03	48.36	45.84	47.43	47.05	2.22%	24,912,900
Oct 14, 2025	47.23	47.26	46.00	46.40	46.03	-1.92%	10,109,900