Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,914,900
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%	6,102,800
Nov 6, 2025	50.25	50.97	50.03	50.22	50.22	-0.34%	5,821,100
Nov 5, 2025	49.04	50.55	48.97	50.39	50.39	2.75%	9,602,300
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%	5,588,800
Oct 31, 2025	49.50	49.72	48.77	48.82	48.82	-0.61%	7,662,900
Oct 30, 2025	49.08	50.10	48.83	49.12	49.12	-0.89%	12,866,200
Oct 29, 2025	48.15	49.59	48.15	49.56	49.56	3.36%	11,214,000
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%	5,240,600
Oct 24, 2025	47.65	48.13	47.43	47.65	47.65	0.78%	4,187,800
Oct 23, 2025	47.40	47.70	46.96	47.28	47.28	-0.04%	6,050,900
Oct 22, 2025	47.35	47.63	46.99	47.30	47.30	0.90%	6,351,400
Oct 21, 2025	46.40	47.30	46.14	46.88	46.88	0.43%	5,142,800
Oct 20, 2025	46.68	46.99	46.22	46.68	46.68	0.65%	5,951,900
Oct 17, 2025	45.54	46.44	45.12	46.38	46.38	1.33%	7,802,300
Oct 16, 2025	47.01	47.46	45.64	45.77	45.77	-3.50%	13,862,700
Oct 15, 2025	46.03	48.36	45.84	47.43	47.43	2.22%	24,915,000
Oct 14, 2025	47.23	47.26	46.00	46.40	46.40	-1.92%	10,120,900
Oct 13, 2025	47.74	47.74	47.23	47.31	47.31	0.36%	3,143,100
Oct 10, 2025	47.66	48.02	46.67	47.14	47.14	-0.57%	8,016,800
Oct 9, 2025	47.85	48.27	47.32	47.41	47.41	-0.06%	6,340,900
Oct 8, 2025	46.14	47.64	46.14	47.44	47.44	3.04%	9,710,500
Oct 7, 2025	47.32	47.54	45.67	46.04	46.04	-3.34%	16,249,000
Oct 6, 2025	47.91	47.98	46.88	47.63	47.63	-0.36%	4,015,200
Oct 3, 2025	47.14	47.93	47.06	47.80	47.80	1.19%	4,629,400
Oct 2, 2025	47.80	48.03	46.82	47.24	47.24	-1.21%	4,773,900
Oct 1, 2025	48.89	49.11	47.54	47.82	47.82	-0.91%	6,326,700
Sep 30, 2025	49.20	49.50	48.18	48.26	48.26	-1.21%	7,678,700
Sep 29, 2025	48.15	49.10	47.73	48.85	48.85	1.69%	6,691,500
Sep 26, 2025	47.64	48.14	47.45	48.04	48.04	1.46%	3,815,800
Sep 25, 2025	47.90	48.02	47.31	47.35	47.35	-1.00%	5,263,200
Sep 24, 2025	47.78	47.95	47.39	47.83	47.83	0.04%	7,463,600
Sep 23, 2025	47.15	47.91	47.07	47.81	47.81	1.40%	4,461,500
Sep 22, 2025	47.56	47.66	46.80	47.15	47.15	-0.72%	4,744,300
Sep 19, 2025	46.99	47.90	46.82	47.49	47.49	1.58%	9,933,700
Sep 18, 2025	46.74	46.98	46.48	46.75	46.75	0.11%	5,922,200
Sep 17, 2025	45.95	47.30	45.95	46.70	46.70	1.43%	8,736,400
Sep 16, 2025	46.22	46.22	45.80	46.04	46.04	0.37%	6,169,000
Sep 15, 2025	45.80	46.59	45.73	45.87	45.87	0.70%	6,509,400
Sep 12, 2025	45.82	46.30	45.55	45.55	45.55	-1.77%	6,734,800
Sep 11, 2025	45.91	47.09	45.85	46.37	46.37	1.67%	7,180,900
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