Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,601,900
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%	4,506,400
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
Mar 27, 2026	54.77	54.78	53.13	53.53	53.53	-3.03%	14,127,900
Mar 26, 2026	55.54	56.50	54.80	55.20	55.20	-2.61%	5,837,300
Mar 25, 2026	56.77	57.89	56.29	56.68	56.68	1.89%	10,106,000
Mar 24, 2026	54.85	56.15	53.92	55.63	55.63	0.72%	6,165,400
Mar 23, 2026	54.20	56.45	54.20	55.23	55.23	4.72%	12,803,300
Mar 20, 2026	54.42	54.58	51.82	52.74	52.74	-4.30%	18,088,700
Mar 19, 2026	54.06	55.62	53.50	55.11	55.11	-0.56%	11,682,400
Mar 18, 2026	55.66	56.78	55.40	55.42	55.42	-1.21%	10,772,900
Mar 17, 2026	55.73	57.30	55.55	56.10	56.10	0.36%	7,082,400
Mar 16, 2026	56.24	56.73	55.42	55.90	55.90	1.43%	4,281,100
Mar 13, 2026	56.50	56.85	54.74	55.11	55.11	-1.76%	7,845,800
Mar 12, 2026	57.00	57.50	55.64	56.10	56.10	-3.64%	11,711,100
Mar 11, 2026	57.73	59.05	57.33	58.22	58.22	0.52%	4,985,700
Mar 10, 2026	57.30	59.92	56.75	57.92	57.92	2.15%	10,664,100
Mar 9, 2026	55.20	57.11	54.91	56.70	56.70	1.25%	12,464,500
Mar 6, 2026	57.09	57.37	55.53	56.00	56.00	-2.01%	9,962,200
Mar 5, 2026	59.50	59.96	57.00	57.15	57.15	-4.58%	12,885,100
Mar 4, 2026	58.57	60.68	58.57	59.89	59.89	4.14%	12,691,800
Mar 3, 2026	58.47	59.00	55.91	57.51	57.51	-5.86%	21,363,700
Mar 2, 2026	60.57	61.69	59.27	61.09	61.09	-0.28%	7,548,900
Feb 27, 2026	61.89	62.25	60.80	61.26	61.26	-1.26%	10,421,600
Feb 26, 2026	61.95	62.64	61.25	62.04	62.04	0.39%	11,718,500
Feb 25, 2026	61.50	61.84	60.50	61.80	61.80	1.06%	8,997,900
Feb 24, 2026	60.99	61.26	60.03	61.15	61.15	0.89%	8,188,300
Feb 23, 2026	62.19	62.34	60.37	60.61	60.61	-2.52%	6,658,000
Feb 20, 2026	60.99	62.42	60.87	62.18	62.18	0.53%	5,465,400
Feb 19, 2026	60.39	61.85	60.39	61.85	61.85	2.54%	7,157,700
Feb 18, 2026	60.20	61.15	59.60	60.32	60.32	1.23%	7,790,400