Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	45.82	46.30	45.81	45.96	45.96	-0.88%	2,248,600
Sep 11, 2025	45.91	47.09	45.85	46.37	46.37	1.67%	7,174,000
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
Aug 14, 2025	43.99	45.31	43.82	44.51	44.51	0.47%	7,705,600
Aug 13, 2025	45.00	45.14	44.06	44.30	44.30	-2.14%	15,450,400
Aug 12, 2025	42.28	45.49	42.02	45.27	45.27	13.12%	40,024,200
Aug 11, 2025	40.21	40.75	39.88	40.02	40.02	-1.82%	5,105,400
Aug 8, 2025	40.60	41.34	40.25	40.76	40.25	1.17%	11,265,900
Aug 7, 2025	40.30	40.80	39.78	40.29	39.78	1.18%	5,940,600
Aug 6, 2025	39.60	40.35	39.23	39.82	39.32	1.56%	13,498,200
Aug 5, 2025	39.02	39.78	38.88	39.21	38.72	0.10%	4,681,300
Aug 4, 2025	39.57	39.66	38.92	39.17	38.68	0.26%	3,932,900
Aug 1, 2025	39.95	40.08	38.91	39.07	38.58	-0.15%	4,618,300
Jul 31, 2025	39.32	39.50	38.22	39.13	38.64	0.03%	5,961,700
Jul 30, 2025	38.59	39.50	38.18	39.12	38.63	1.03%	17,070,700
Jul 29, 2025	38.80	38.98	38.44	38.72	38.23	0.60%	8,888,000
Jul 28, 2025	39.36	39.46	38.09	38.49	38.01	-2.21%	9,459,000
Jul 25, 2025	39.46	39.78	39.01	39.36	38.86	-0.25%	4,981,600
Jul 24, 2025	39.82	40.15	39.43	39.46	38.96	-2.30%	4,727,100
Jul 23, 2025	39.70	40.39	39.39	40.39	39.88	1.79%	6,641,600
Jul 22, 2025	40.00	40.55	39.33	39.68	39.18	-0.30%	6,280,800
Jul 21, 2025	40.10	40.60	39.38	39.80	39.30	-1.31%	7,863,800
Jul 18, 2025	41.35	42.10	39.89	40.33	39.82	-3.31%	13,840,800
Jul 17, 2025	40.70	41.92	40.39	41.71	41.18	1.61%	6,837,400
Jul 16, 2025	40.33	41.18	40.12	41.05	40.53	2.04%	16,498,800
Jul 15, 2025	40.90	41.15	40.13	40.23	39.72	-0.91%	7,307,500
Jul 14, 2025	40.86	40.98	40.41	40.60	40.09	-0.56%	4,004,400
Jul 11, 2025	40.69	41.05	40.21	40.83	40.32	0.07%	7,406,300
Jul 10, 2025	40.57	40.96	39.90	40.80	40.29	-0.87%	14,172,500
Jul 9, 2025	40.67	41.18	40.65	41.16	40.64	0.39%	21,627,200
Jul 8, 2025	41.50	41.67	40.57	41.00	40.48	-2.36%	13,216,400
Jul 7, 2025	42.29	42.29	41.75	41.99	41.46	-1.06%	4,649,100