Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	43.47	43.52	41.87	43.52	43.52	3.37%	3,200
Feb 5, 2026	41.70	44.00	41.10	42.10	42.10	0.24%	6,100
Feb 4, 2026	43.98	43.98	41.60	42.00	42.00	-5.08%	6,100
Feb 3, 2026	44.82	46.30	42.85	44.25	44.25	1.14%	8,900
Feb 2, 2026	42.89	43.76	42.61	43.75	43.75	5.65%	7,000
Jan 30, 2026	43.30	43.44	41.41	41.41	41.41	-3.13%	3,600
Jan 29, 2026	44.90	44.98	42.72	42.75	42.75	-3.26%	12,300
Jan 28, 2026	43.73	45.65	42.88	44.19	44.19	1.24%	25,700
Jan 27, 2026	42.04	45.44	41.70	43.65	43.65	5.66%	11,400
Jan 26, 2026	40.59	44.30	40.00	41.31	41.31	1.80%	8,500
Jan 23, 2026	38.69	40.59	38.60	40.58	40.58	5.35%	11,500
Jan 22, 2026	38.44	39.94	37.65	38.52	38.52	0.18%	6,300
Jan 21, 2026	38.39	38.96	38.02	38.45	38.45	0.16%	6,800
Jan 20, 2026	38.50	38.50	37.91	38.39	38.39	-1.23%	5,900
Jan 19, 2026	38.97	38.97	38.20	38.87	38.87	-0.31%	4,600
Jan 16, 2026	38.15	39.14	38.06	38.99	38.99	-0.41%	1,500
Jan 15, 2026	38.89	39.24	38.57	39.15	39.15	1.69%	2,300
Jan 14, 2026	37.56	38.50	37.50	38.50	38.50	2.67%	4,000
Jan 13, 2026	38.50	38.70	37.50	37.50	37.50	-2.85%	5,000
Jan 12, 2026	38.95	38.95	38.07	38.60	38.60	0.10%	5,200
Jan 9, 2026	38.25	40.49	38.00	38.56	38.56	-0.18%	2,700
Jan 8, 2026	38.52	39.62	36.10	38.63	38.63	0.23%	8,900
Jan 7, 2026	40.74	41.09	38.10	38.54	38.54	-5.35%	10,700
Jan 6, 2026	41.67	44.25	40.72	40.72	40.72	-0.42%	13,700
Jan 5, 2026	38.90	40.89	38.83	40.89	40.89	5.12%	9,700
Jan 2, 2026	37.42	39.90	35.31	38.90	38.90	5.11%	7,200
Dec 30, 2025	33.26	41.57	33.03	37.01	37.01	4.28%	10,100
Dec 29, 2025	32.80	35.49	32.20	35.49	35.45	9.60%	7,600
Dec 26, 2025	31.58	32.60	31.43	32.38	32.34	2.53%	6,800
Dec 23, 2025	30.61	31.60	30.23	31.58	31.54	4.85%	4,900
Dec 22, 2025	30.18	30.61	30.12	30.12	30.08	-0.10%	1,800
Dec 19, 2025	30.80	30.80	29.61	30.15	30.11	-0.99%	2,100
Dec 18, 2025	30.18	30.45	29.57	30.45	30.27	2.46%	3,700
Dec 17, 2025	30.73	31.38	29.20	29.72	29.55	-2.88%	7,100
Dec 16, 2025	31.18	31.65	30.60	30.60	30.42	-3.77%	6,300
Dec 15, 2025	31.73	31.80	31.21	31.80	31.61	1.63%	9,800
Dec 12, 2025	31.60	31.80	31.02	31.29	31.11	-	5,500
Dec 11, 2025	30.62	31.59	30.01	31.29	31.11	2.19%	3,300
Dec 10, 2025	30.79	30.79	30.38	30.62	30.44	0.23%	1,800
Dec 9, 2025	31.00	31.00	29.72	30.55	30.37	-1.45%	10,600
Dec 8, 2025	31.80	31.80	30.00	31.00	30.82	-2.76%	15,000
Dec 5, 2025	32.53	33.88	30.00	31.88	31.69	-0.99%	22,000
Dec 4, 2025	32.07	32.39	31.77	32.20	32.01	0.44%	2,800
Dec 3, 2025	31.13	33.61	30.90	32.06	31.87	2.99%	6,200
Dec 2, 2025	30.31	31.19	30.31	31.13	30.95	3.63%	5,000
Dec 1, 2025	30.54	30.96	30.04	30.04	29.86	-1.12%	5,500
Nov 28, 2025	30.59	30.59	29.75	30.38	30.20	1.03%	3,900
Nov 27, 2025	29.40	30.07	29.40	30.07	29.89	2.17%	5,600
Nov 26, 2025	28.98	29.66	28.74	29.43	29.26	3.12%	3,600
Nov 25, 2025	28.72	28.89	28.06	28.54	28.37	-0.17%	4,000