Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	55.41	56.16	55.20	55.39	55.39	0.84%	13,164,400
May 13, 2026	56.76	57.10	54.52	54.93	54.93	-3.63%	18,121,500
May 12, 2026	56.61	57.37	56.43	57.00	57.00	0.07%	17,383,000
May 11, 2026	59.56	60.77	56.56	56.96	56.96	-2.88%	12,248,600
May 8, 2026	58.27	59.18	58.06	58.65	58.65	2.53%	9,090,400
May 7, 2026	58.10	58.60	57.00	57.20	57.20	-3.08%	7,736,100
May 6, 2026	59.03	59.57	58.18	59.02	59.02	1.86%	7,350,600
May 5, 2026	58.18	58.67	57.83	57.94	57.94	-0.29%	6,313,900
May 4, 2026	59.66	59.74	57.78	58.11	58.11	-2.07%	6,415,000
Apr 30, 2026	59.26	59.69	58.85	59.34	59.34	1.31%	9,511,000
Apr 29, 2026	59.90	59.91	58.11	58.57	58.57	-2.68%	6,076,200
Apr 28, 2026	59.96	60.28	58.99	60.18	60.18	-0.55%	7,844,100
Apr 27, 2026	60.88	61.39	60.40	60.51	60.51	-0.61%	2,593,900
Apr 24, 2026	61.24	61.24	60.15	60.88	60.88	-0.13%	4,295,100
Apr 23, 2026	62.19	62.19	60.50	60.96	60.96	-1.72%	5,327,800
Apr 22, 2026	63.70	63.78	61.61	62.03	62.03	-3.27%	6,391,700
Apr 20, 2026	63.49	64.40	63.24	64.13	64.13	0.83%	4,242,500
Apr 17, 2026	65.00	65.50	63.60	63.60	63.60	-1.15%	8,356,000
Apr 16, 2026	64.33	64.60	63.39	64.34	64.34	0.02%	5,023,600
Apr 15, 2026	63.30	64.33	62.72	64.33	64.33	1.71%	7,579,400
Apr 14, 2026	63.92	64.30	62.81	63.25	63.25	-0.86%	8,478,900
Apr 13, 2026	62.63	63.86	62.27	63.80	63.80	1.62%	10,521,200
Apr 10, 2026	63.03	63.68	62.25	62.78	62.78	-0.43%	7,795,200
Apr 9, 2026	62.04	63.60	61.88	63.05	63.05	1.50%	11,085,900
Apr 8, 2026	61.55	62.62	61.08	62.12	62.12	6.72%	18,649,700
Apr 7, 2026	57.59	58.39	56.58	58.21	58.21	0.87%	4,499,500
Apr 6, 2026	57.50	58.21	57.10	57.71	57.71	0.77%	4,485,100
Apr 2, 2026	55.53	57.84	55.35	57.27	57.27	-0.57%	6,127,500
Apr 1, 2026	56.66	58.76	56.63	57.60	57.60	2.33%	9,873,600
Mar 31, 2026	54.54	56.60	54.43	56.29	56.29	5.41%	12,730,800
Mar 30, 2026	54.44	54.60	52.86	53.40	53.40	-0.24%	10,352,000