Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil · Delayed Price · Currency is BRL 26.12
-0.28 (-1.06%)
Oct 10, 2025, 5:06 PM GMT-3
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.87 | 26.87 | 26.12 | 26.12 | 26.12 | -1.06% | 2,100 |
| Oct 9, 2025 | 26.99 | 27.37 | 26.30 | 26.40 | 26.40 | 0.61% | 2,500 |
| Oct 8, 2025 | 26.18 | 26.43 | 25.75 | 26.24 | 26.24 | 1.98% | 10,700 |
| Oct 7, 2025 | 26.48 | 26.58 | 25.73 | 25.73 | 25.73 | -4.70% | 5,200 |
| Oct 6, 2025 | 26.79 | 27.20 | 26.09 | 27.00 | 27.00 | 0.78% | 5,300 |
| Oct 3, 2025 | 25.86 | 26.79 | 25.86 | 26.79 | 26.79 | -0.11% | 2,300 |
| Oct 2, 2025 | 26.50 | 26.99 | 25.85 | 26.82 | 26.82 | 1.21% | 3,300 |
| Oct 1, 2025 | 26.95 | 27.33 | 26.50 | 26.50 | 26.50 | -1.56% | 4,200 |
| Sep 30, 2025 | 26.91 | 27.34 | 26.55 | 26.92 | 26.92 | -0.11% | 3,900 |
| Sep 29, 2025 | 26.89 | 27.20 | 26.70 | 26.95 | 26.95 | 3.26% | 7,700 |
| Sep 26, 2025 | 26.01 | 26.10 | 25.95 | 26.10 | 26.10 | 1.79% | 1,900 |
| Sep 25, 2025 | 25.64 | 26.06 | 25.30 | 25.64 | 25.64 | -0.81% | 3,500 |
| Sep 24, 2025 | 25.70 | 25.85 | 25.43 | 25.85 | 25.85 | 0.78% | 5,300 |
| Sep 23, 2025 | 25.70 | 25.95 | 25.65 | 25.65 | 25.65 | 1.50% | 4,700 |
| Sep 22, 2025 | 25.82 | 26.22 | 25.06 | 25.27 | 25.27 | -0.43% | 3,900 |
| Sep 19, 2025 | 25.90 | 25.90 | 25.29 | 25.38 | 25.38 | 0.36% | 2,700 |
| Sep 18, 2025 | 25.90 | 25.91 | 25.11 | 25.29 | 25.29 | - | 2,000 |
| Sep 17, 2025 | 25.07 | 25.80 | 23.89 | 25.29 | 25.29 | 1.93% | 19,000 |
| Sep 16, 2025 | 24.60 | 25.08 | 24.60 | 24.81 | 24.81 | 1.22% | 2,100 |
| Sep 15, 2025 | 24.99 | 24.99 | 24.51 | 24.51 | 24.51 | -0.04% | 2,500 |
| Sep 12, 2025 | 24.81 | 25.15 | 24.50 | 24.52 | 24.52 | -2.50% | 3,300 |
| Sep 11, 2025 | 24.99 | 25.90 | 24.88 | 25.15 | 25.15 | 2.24% | 4,700 |
| Sep 10, 2025 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | -0.04% | 600 |
| Sep 9, 2025 | 24.71 | 24.71 | 24.40 | 24.61 | 24.61 | -0.40% | 1,900 |
| Sep 8, 2025 | 25.45 | 25.50 | 24.62 | 24.71 | 24.71 | -1.20% | 4,000 |
| Sep 5, 2025 | 24.25 | 25.49 | 24.25 | 25.01 | 25.01 | 4.16% | 3,600 |
| Sep 4, 2025 | 23.74 | 24.27 | 23.64 | 24.01 | 24.01 | 1.14% | 7,700 |
| Sep 3, 2025 | 23.62 | 24.00 | 23.62 | 23.74 | 23.74 | -1.08% | 1,700 |
| Sep 2, 2025 | 23.68 | 25.40 | 23.50 | 24.00 | 24.00 | 1.61% | 2,100 |
| Sep 1, 2025 | 24.54 | 24.54 | 23.62 | 23.62 | 23.62 | -2.15% | 2,900 |
| Aug 29, 2025 | 23.44 | 24.27 | 23.44 | 24.14 | 24.14 | 3.21% | 5,900 |
| Aug 28, 2025 | 23.33 | 23.59 | 23.33 | 23.39 | 23.39 | 1.92% | 2,300 |
| Aug 27, 2025 | 22.58 | 23.00 | 22.58 | 22.95 | 22.95 | -0.09% | 10,000 |
| Aug 26, 2025 | 23.07 | 23.07 | 22.97 | 22.97 | 22.97 | -0.13% | 700 |
| Aug 25, 2025 | 23.39 | 23.39 | 23.00 | 23.00 | 23.00 | -1.67% | 1,100 |
| Aug 22, 2025 | 23.18 | 23.39 | 23.01 | 23.39 | 23.39 | 3.18% | 1,200 |
| Aug 21, 2025 | 22.71 | 23.42 | 22.67 | 22.67 | 22.67 | -2.91% | 2,000 |
| Aug 20, 2025 | 23.45 | 23.81 | 23.26 | 23.35 | 23.35 | -0.55% | 3,200 |
| Aug 19, 2025 | 24.40 | 24.40 | 23.26 | 23.48 | 23.48 | -5.13% | 9,500 |
| Aug 18, 2025 | 24.25 | 24.99 | 24.25 | 24.75 | 24.75 | 2.06% | 2,900 |
| Aug 15, 2025 | 24.37 | 25.30 | 24.22 | 24.25 | 24.25 | -1.22% | 1,500 |
| Aug 14, 2025 | 24.03 | 24.87 | 24.03 | 24.55 | 24.55 | 2.94% | 3,300 |
| Aug 13, 2025 | 23.90 | 24.48 | 23.71 | 23.85 | 23.85 | -1.69% | 5,000 |
| Aug 12, 2025 | 22.51 | 24.26 | 22.33 | 24.26 | 24.26 | 12.84% | 21,200 |
| Aug 11, 2025 | 21.81 | 22.28 | 21.50 | 21.50 | 21.50 | -2.71% | 1,700 |
| Aug 8, 2025 | 21.90 | 22.38 | 21.72 | 22.10 | 21.90 | 1.05% | 4,500 |
| Aug 7, 2025 | 22.43 | 22.51 | 21.25 | 21.87 | 21.67 | -2.24% | 12,700 |
| Aug 6, 2025 | 21.71 | 22.40 | 21.40 | 22.37 | 22.17 | 1.68% | 3,300 |
| Aug 5, 2025 | 21.47 | 22.01 | 21.07 | 22.00 | 21.80 | 4.36% | 7,200 |
| Aug 4, 2025 | 21.49 | 21.70 | 21.00 | 21.08 | 20.89 | -0.52% | 4,100 |