Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	56.66	57.31	56.21	56.79	-	1.27%	6,501,300
Dec 3, 2025	55.39	56.14	55.07	56.08	56.08	1.63%	8,799,600
Dec 2, 2025	54.00	55.18	53.88	55.18	55.18	2.81%	5,700,500
Dec 1, 2025	54.05	54.26	53.42	53.67	53.67	-0.61%	3,445,200
Nov 28, 2025	53.01	54.28	53.01	54.00	54.00	2.54%	6,504,800
Nov 27, 2025	52.56	53.08	52.44	52.66	52.66	-0.02%	2,457,800
Nov 26, 2025	52.05	52.88	51.65	52.67	52.67	1.74%	7,409,000
Nov 25, 2025	51.30	51.95	50.56	51.77	51.77	1.13%	5,878,200
Nov 24, 2025	51.30	51.67	50.85	51.19	51.19	-0.04%	9,202,500
Nov 21, 2025	51.60	51.88	50.60	51.21	51.21	-1.75%	7,939,700
Nov 19, 2025	52.06	52.26	51.59	52.12	52.12	-0.52%	7,483,600
Nov 18, 2025	52.32	52.92	52.21	52.39	52.39	-1.11%	6,671,900
Nov 17, 2025	53.61	53.64	52.64	52.98	52.98	-0.77%	14,274,000
Nov 14, 2025	53.92	54.14	53.00	53.39	53.39	-1.13%	10,473,800
Nov 13, 2025	53.55	54.70	53.41	54.00	54.00	0.61%	17,188,900
Nov 12, 2025	52.45	53.80	52.13	53.67	53.67	2.42%	14,058,900
Nov 11, 2025	52.62	53.68	51.41	52.40	52.40	2.32%	18,905,300
Nov 10, 2025	50.93	52.06	50.79	51.21	51.21	1.23%	10,668,100
Nov 7, 2025	50.00	50.59	49.90	50.59	50.59	0.74%	6,100,800
Nov 6, 2025	50.25	50.97	50.03	50.22	50.22	-0.34%	5,821,100
Nov 5, 2025	49.24	50.55	48.97	50.39	50.39	2.75%	9,600,800
Nov 4, 2025	48.39	49.10	48.17	49.04	49.04	1.11%	6,048,900
Nov 3, 2025	49.40	49.40	48.26	48.50	48.50	-0.66%	5,588,700
Oct 31, 2025	49.50	49.72	48.77	48.82	48.82	-0.61%	7,652,600
Oct 30, 2025	49.08	50.10	48.83	49.12	49.12	-0.89%	12,815,700
Oct 29, 2025	48.15	49.59	48.15	49.56	49.56	3.36%	11,201,800
Oct 28, 2025	47.76	48.11	47.53	47.95	47.95	0.40%	4,268,400
Oct 27, 2025	48.40	48.41	47.68	47.76	47.76	0.23%	5,236,900
Oct 24, 2025	47.65	48.13	47.43	47.65	47.65	0.78%	4,184,500
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%	6,350,300
Oct 21, 2025	46.40	47.30	46.14	46.88	46.88	0.43%	5,112,600
Oct 20, 2025	46.68	46.99	46.22	46.68	46.68	0.65%	5,925,900
Oct 17, 2025	45.54	46.44	45.12	46.38	46.38	1.33%	7,788,400
Oct 16, 2025	47.01	47.46	45.64	45.77	45.77	-3.50%	13,836,500
Oct 15, 2025	46.03	48.36	45.84	47.43	47.43	2.22%	24,912,900
Oct 14, 2025	47.23	47.26	46.00	46.40	46.40	-1.92%	10,109,900
Oct 13, 2025	47.74	47.74	47.23	47.31	47.31	0.36%	3,139,300
Oct 10, 2025	47.66	48.02	46.67	47.14	47.14	-0.57%	8,011,000
Oct 9, 2025	47.85	48.27	47.32	47.41	47.41	-0.06%	6,338,600
Oct 8, 2025	46.14	47.64	46.14	47.44	47.44	3.04%	9,701,000
Oct 7, 2025	47.32	47.54	45.67	46.04	46.04	-3.34%	16,245,100
Oct 6, 2025	47.91	47.98	46.88	47.63	47.63	-0.36%	4,013,400
Oct 3, 2025	47.14	47.93	47.06	47.80	47.80	1.19%	4,616,800
Oct 2, 2025	47.80	48.03	46.82	47.24	47.24	-1.21%	4,767,600
Oct 1, 2025	48.89	49.11	47.54	47.82	47.82	-0.91%	6,324,800
Sep 30, 2025	49.20	49.50	48.18	48.26	48.26	-1.21%	7,675,700
Sep 29, 2025	48.15	49.10	47.73	48.85	48.85	1.69%	6,688,700
Sep 26, 2025	47.64	48.14	47.45	48.04	48.04	1.46%	3,814,500
Sep 25, 2025	47.90	48.02	47.31	47.35	47.35	-1.00%	5,255,700