Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	54.80	55.74	54.63	55.69	-	2.11%	6,012,100
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
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