Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	55.73	56.08	55.46	55.65	-	-1.15%	865,500
Jul 23, 2026	56.46	56.69	55.75	56.30	56.30	-1.26%	14,836,700
Jul 22, 2026	55.69	57.47	55.43	57.02	57.02	2.98%	7,452,300
Jul 21, 2026	56.01	56.16	55.29	55.37	55.37	-0.84%	5,411,200
Jul 20, 2026	56.36	56.54	55.84	55.84	55.84	-0.61%	4,768,800
Jul 17, 2026	56.45	56.80	55.97	56.18	56.18	-0.72%	5,465,700
Jul 16, 2026	56.71	57.10	56.06	56.59	56.59	-0.79%	5,032,300
Jul 15, 2026	58.20	58.20	56.91	57.04	57.04	-1.57%	7,741,000
Jul 14, 2026	57.70	58.64	57.38	57.95	57.95	0.75%	12,486,600
Jul 13, 2026	58.64	58.89	57.47	57.52	57.52	-2.06%	8,271,000
Jul 10, 2026	57.23	59.10	56.18	58.73	58.73	5.48%	15,106,500
Jul 9, 2026	53.95	55.88	53.95	55.68	55.68	3.21%	6,957,300
Jul 8, 2026	53.92	54.20	53.22	53.95	53.95	-1.10%	10,181,400
Jul 7, 2026	55.28	55.77	54.39	54.55	54.55	-1.50%	8,739,100
Jul 6, 2026	55.48	55.64	54.72	55.38	55.38	-0.82%	7,895,600
Jul 3, 2026	54.80	56.28	54.63	55.84	55.84	2.38%	10,866,000
Jul 2, 2026	54.35	55.01	54.19	54.54	54.54	1.00%	10,353,000
Jul 1, 2026	53.10	54.29	53.00	54.00	54.00	-0.17%	5,626,800
Jun 30, 2026	53.78	54.61	53.08	54.09	54.09	-0.77%	6,259,500
Jun 29, 2026	54.67	54.91	53.91	54.51	54.51	-0.27%	4,023,000
Jun 26, 2026	54.34	55.10	53.82	54.66	54.66	0.66%	8,257,900
Jun 25, 2026	53.78	54.99	53.78	54.30	54.30	1.19%	8,894,800
Jun 24, 2026	52.28	53.86	52.14	53.66	53.66	1.63%	15,130,900
Jun 23, 2026	52.00	53.02	51.60	52.80	52.80	1.13%	11,611,700
Jun 22, 2026	51.70	52.60	51.34	52.21	52.21	3.10%	9,634,100
Jun 19, 2026	50.93	51.12	50.64	50.64	50.64	-0.41%	6,356,200
Jun 18, 2026	50.79	51.56	50.20	50.85	50.85	0.91%	10,175,200
Jun 17, 2026	50.95	51.87	50.28	50.39	50.39	-0.61%	12,653,600
Jun 16, 2026	50.60	51.05	50.25	50.70	50.70	-0.35%	38,480,100
Jun 15, 2026	51.64	52.08	50.79	50.88	50.88	0.97%	10,711,800
Jun 12, 2026	50.32	51.44	49.90	50.39	50.39	-0.18%	7,437,600
Jun 11, 2026	49.38	50.89	48.87	50.48	50.48	2.60%	11,346,000
Jun 10, 2026	50.57	50.57	48.73	49.20	49.20	-3.24%	14,636,000
Jun 9, 2026	51.21	51.59	50.30	50.85	50.85	0.69%	16,493,200
Jun 8, 2026	50.90	50.90	50.32	50.50	50.50	-0.30%	5,479,800
Jun 5, 2026	50.98	51.01	50.29	50.65	50.65	-0.12%	9,843,900
Jun 3, 2026	52.65	52.84	50.70	50.71	50.71	-4.77%	14,857,700
Jun 2, 2026	53.10	53.81	52.84	53.25	53.25	0.95%	8,932,700
Jun 1, 2026	53.70	53.84	52.42	52.75	52.75	-1.86%	12,828,100
May 29, 2026	54.49	54.49	53.21	53.75	53.75	-1.01%	14,561,600
May 28, 2026	54.99	55.50	54.30	54.30	54.30	-1.25%	11,581,300
May 27, 2026	56.36	56.48	54.71	54.99	54.99	-0.92%	7,080,400
May 26, 2026	55.59	55.68	54.40	55.50	55.50	-0.72%	9,069,500
May 25, 2026	54.80	55.90	54.47	55.90	55.90	3.65%	5,602,400
May 22, 2026	54.47	54.47	53.27	53.93	53.93	-0.81%	8,868,500
May 21, 2026	53.71	54.63	53.20	54.37	54.37	0.31%	12,222,800
May 20, 2026	53.52	55.12	52.95	54.20	54.20	2.13%	16,088,100
May 19, 2026	53.19	53.66	52.56	53.07	53.07	-2.05%	10,585,600
May 18, 2026	55.02	55.02	53.36	54.18	54.18	-0.59%	8,551,600
May 15, 2026	54.59	54.84	53.95	54.50	54.50	-1.61%	8,814,400