Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	53.43	55.23	53.20	54.78	54.21	2.53%	9,599,300
Dec 10, 2025	52.28	53.58	52.21	53.43	52.88	2.36%	10,755,900
Dec 9, 2025	52.53	52.69	51.22	52.20	51.66	-1.40%	15,113,500
Dec 8, 2025	53.18	53.24	51.66	52.94	52.39	0.99%	10,922,400
Dec 5, 2025	56.87	56.98	52.20	52.42	51.88	-7.91%	15,402,400
Dec 4, 2025	56.66	57.31	56.21	56.92	56.33	1.50%	10,489,900
Dec 3, 2025	55.39	56.14	55.07	56.08	55.50	1.63%	8,799,600
Dec 2, 2025	54.00	55.18	53.88	55.18	54.61	2.81%	5,700,500
Dec 1, 2025	54.05	54.26	53.42	53.67	53.11	-0.61%	3,445,200
Nov 28, 2025	53.01	54.28	53.01	54.00	53.44	2.54%	6,504,800
Nov 27, 2025	52.56	53.08	52.44	52.66	52.11	-0.02%	2,457,800
Nov 26, 2025	52.05	52.88	51.65	52.67	52.12	1.74%	7,409,000
Nov 25, 2025	51.30	51.95	50.56	51.77	51.23	1.13%	5,878,200