Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	42.10	42.72	41.82	42.44	41.91	0.33%	2,710,000
Jul 3, 2025	41.50	42.69	41.45	42.30	41.77	1.83%	5,225,300
Jul 2, 2025	43.13	43.13	41.29	41.54	41.02	-3.10%	10,367,900
Jul 1, 2025	42.28	42.87	42.04	42.87	42.33	1.47%	4,238,200
Jun 30, 2025	41.57	42.57	41.34	42.25	41.72	1.34%	8,334,500
Jun 27, 2025	41.81	42.20	41.49	41.69	41.16	-1.11%	4,379,500
Jun 26, 2025	42.39	42.39	41.78	42.16	41.63	0.02%	5,527,300
Jun 25, 2025	42.00	42.26	41.71	42.15	41.62	-0.71%	12,470,200
Jun 24, 2025	41.69	42.71	41.53	42.45	41.92	2.17%	8,191,600
Jun 23, 2025	41.83	41.85	40.77	41.55	41.03	-0.65%	8,456,300
Jun 20, 2025	41.32	41.82	41.24	41.82	41.29	0.05%	6,196,900
Jun 18, 2025	41.69	42.11	41.26	41.80	41.27	0.22%	6,693,300
Jun 17, 2025	41.71	41.83	41.43	41.71	41.18	0.75%	4,150,000
Jun 16, 2025	40.78	41.75	40.68	41.40	40.88	2.20%	4,994,100
Jun 13, 2025	41.00	41.04	40.51	40.51	40.00	-1.70%	6,730,800