Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	53.91	54.25	52.53	53.25	53.25	-1.95%	4,471,400
Jan 6, 2026	53.98	54.97	53.98	54.31	54.31	1.32%	4,560,900
Jan 5, 2026	52.23	54.26	52.00	53.60	53.60	2.70%	5,441,900
Jan 2, 2026	53.17	53.42	52.12	52.19	52.19	-0.74%	3,901,500
Dec 30, 2025	52.55	53.17	52.53	52.58	52.58	0.27%	4,172,300
Dec 29, 2025	52.40	52.63	51.77	52.44	52.31	-0.02%	4,830,000
Dec 26, 2025	52.45	52.85	52.03	52.45	52.32	-0.78%	2,571,800
Dec 23, 2025	51.71	53.20	51.71	52.86	52.73	2.52%	3,988,600
Dec 22, 2025	52.02	52.37	51.18	51.56	51.44	-1.34%	4,724,200
Dec 19, 2025	52.24	53.22	51.84	52.26	52.13	-0.95%	7,955,000
Dec 18, 2025	51.75	53.04	51.44	52.76	52.21	1.95%	9,506,600
Dec 17, 2025	53.01	53.19	50.99	51.75	51.21	-3.29%	14,692,300
Dec 16, 2025	55.60	55.60	53.51	53.51	52.96	-5.22%	10,155,500
Dec 15, 2025	55.80	57.00	55.69	56.46	55.88	2.12%	6,660,700
Dec 12, 2025	54.77	56.00	54.69	55.29	54.72	0.93%	7,252,300