Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.01	50.19	49.38	49.52	-	-1.43%	1,820,100
Aug 13, 2026	49.67	50.61	49.34	50.24	50.24	1.29%	15,762,600
Aug 12, 2026	50.38	50.44	49.37	49.60	49.60	-1.06%	22,461,900
Aug 11, 2026	54.20	54.44	50.05	50.13	50.13	-5.80%	38,397,000
Aug 10, 2026	54.00	54.28	53.35	53.86	53.22	-0.09%	8,633,000
Aug 7, 2026	56.40	56.69	53.85	53.91	53.27	-4.07%	15,205,800
Aug 6, 2026	56.21	56.78	56.10	56.20	55.53	-1.07%	23,860,900
Aug 5, 2026	57.05	58.12	56.62	56.81	56.13	0.11%	4,627,700
Aug 4, 2026	58.01	58.66	56.71	56.75	56.07	-0.65%	5,790,200
Aug 3, 2026	57.60	57.88	56.66	57.12	56.44	0.56%	6,081,000
Jul 31, 2026	56.86	57.12	56.57	56.80	56.12	0.32%	5,155,600
Jul 30, 2026	55.00	56.62	54.97	56.62	55.95	3.59%	4,762,600
Jul 29, 2026	55.49	55.58	54.54	54.66	54.01	-2.11%	6,012,900
Jul 28, 2026	57.38	57.80	55.82	55.84	55.18	0.52%	6,335,100
Jul 27, 2026	55.26	55.82	55.06	55.55	54.89	1.61%	3,212,800
Jul 24, 2026	55.73	56.08	54.67	54.67	54.02	-2.90%	3,985,400
Jul 23, 2026	56.46	56.69	55.75	56.30	55.63	-1.26%	14,836,700
Jul 22, 2026	55.69	57.47	55.43	57.02	56.34	2.98%	7,452,300
Jul 21, 2026	56.01	56.16	55.29	55.37	54.71	-0.84%	5,411,200
Jul 20, 2026	56.36	56.54	55.84	55.84	55.18	-0.61%	4,768,800
Jul 17, 2026	56.45	56.80	55.97	56.18	55.51	-0.72%	5,465,700
Jul 16, 2026	56.71	57.10	56.06	56.59	55.92	-0.79%	5,032,300
Jul 15, 2026	58.20	58.20	56.91	57.04	56.36	-1.57%	7,733,800
Jul 14, 2026	57.70	58.64	57.38	57.95	57.26	0.75%	12,472,800
Jul 13, 2026	58.64	58.89	57.47	57.52	56.84	-2.06%	8,243,100
Jul 10, 2026	57.23	59.10	56.18	58.73	58.03	5.48%	15,056,600
Jul 9, 2026	53.95	55.88	53.95	55.68	55.02	3.21%	6,943,900
Jul 8, 2026	53.92	54.20	53.22	53.95	53.31	-1.10%	10,181,400
Jul 7, 2026	55.28	55.77	54.39	54.55	53.90	-1.50%	8,739,100
Jul 6, 2026	55.48	55.64	54.72	55.38	54.72	-0.82%	7,895,600
Jul 3, 2026	54.80	56.28	54.63	55.84	55.18	2.38%	10,866,000
Jul 2, 2026	54.35	55.01	54.19	54.54	53.89	1.00%	10,353,000
Jul 1, 2026	53.10	54.29	53.00	54.00	53.36	-0.17%	5,626,800
Jun 30, 2026	53.78	54.61	53.08	54.09	53.45	-0.77%	6,259,500
Jun 29, 2026	54.67	54.91	53.91	54.51	53.86	-0.27%	4,023,000
Jun 26, 2026	54.34	55.10	53.82	54.66	54.01	0.66%	8,257,900
Jun 25, 2026	53.78	54.99	53.78	54.30	53.65	1.19%	8,894,800
Jun 24, 2026	52.28	53.86	52.14	53.66	53.02	1.63%	15,112,300
Jun 23, 2026	52.00	53.02	51.60	52.80	52.17	1.13%	11,611,700
Jun 22, 2026	51.70	52.60	51.34	52.21	51.59	3.10%	9,627,700
Jun 19, 2026	50.93	51.12	50.64	50.64	50.04	-0.41%	6,356,200
Jun 18, 2026	50.79	51.56	50.20	50.85	50.25	0.91%	10,175,200
Jun 17, 2026	50.95	51.87	50.28	50.39	49.79	-0.61%	12,653,600
Jun 16, 2026	50.60	51.05	50.25	50.70	50.10	-0.35%	38,480,100
Jun 15, 2026	51.64	52.08	50.79	50.88	50.27	0.97%	10,711,800
Jun 12, 2026	50.32	51.44	49.90	50.39	49.79	-0.18%	7,437,600
Jun 11, 2026	49.38	50.89	48.87	50.48	49.88	2.60%	11,327,600
Jun 10, 2026	50.57	50.57	48.73	49.20	48.61	-3.24%	14,636,000
Jun 9, 2026	51.21	51.59	50.30	50.85	50.25	0.69%	16,493,200
Jun 8, 2026	50.90	50.90	50.32	50.50	49.90	-0.30%	5,460,600