Skip to main content
logo
Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
31.95
-0.11 (-0.34%)
Dec 4, 2025, 5:27 PM GMT-3

Banco BTG Pactual Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202531.1333.6130.9031.54-1.32%6,100
Dec 2, 202530.3131.1930.3131.1331.133.63%5,000
Dec 1, 202530.5430.9630.0430.0430.04-1.12%5,500
Nov 28, 202530.5930.5929.7530.3830.381.03%3,900
Nov 27, 202529.4030.0729.4030.0730.072.17%5,600
Nov 26, 202528.9829.6628.7429.4329.433.12%3,600
Nov 25, 202528.7228.8928.0628.5428.54-0.17%4,000
Nov 24, 202529.4229.5828.1328.5928.59-4.70%12,200
Nov 21, 202530.3530.3529.0530.0030.001.76%1,800
Nov 19, 202530.9030.9029.4829.4829.48-2.74%4,900
Nov 18, 202529.8130.9929.8130.3130.311.37%3,200
Nov 17, 202530.7131.0129.9029.9029.90-3.39%4,000
Nov 14, 202530.2430.9530.2030.9530.950.65%5,400
Nov 13, 202530.5631.6130.0430.7530.750.85%4,400
Nov 12, 202530.7230.7229.6230.4930.490.46%12,500
Nov 11, 202530.3131.0029.7030.3530.353.37%12,200
Nov 10, 202529.5030.1529.0029.3629.361.31%3,500
Nov 7, 202528.7128.9828.1028.9828.982.77%3,400
Nov 6, 202528.2528.9828.0528.2028.20-1.40%5,900
Nov 5, 202527.4028.7027.4028.6028.604.76%2,500
Nov 4, 202527.3127.7227.0027.3027.30-0.04%2,400
Nov 3, 202527.5027.7927.3127.3127.310.37%2,000
Oct 31, 202528.2028.4227.0327.2127.21-3.51%5,800
Oct 30, 202527.8028.4727.8028.2028.200.46%1,700
Oct 29, 202527.5028.6527.5028.0728.072.07%3,700
Oct 28, 202527.4927.5027.4827.5027.500.33%800
Oct 27, 202527.2627.4927.1227.4127.411.22%2,800
Oct 24, 202526.9927.2026.8027.0827.081.12%3,900
Oct 23, 202527.0027.0226.7626.7826.78-1.11%4,100
Oct 22, 202526.8327.1526.5827.0827.082.30%2,700
Oct 21, 202526.3026.4726.0626.4726.471.34%900
Oct 20, 202525.7126.1225.7126.1226.121.20%1,200
Oct 17, 202526.1926.1925.6825.8125.81-1.22%1,900
Oct 16, 202526.4426.4426.1326.1326.13-1.73%800
Oct 15, 202526.2227.2026.0326.5926.591.26%2,100
Oct 14, 202526.2026.4526.0126.2626.260.23%1,300
Oct 13, 202526.3126.3226.2026.2026.200.31%400
Oct 10, 202526.8726.8726.1226.1226.12-1.06%2,100
Oct 9, 202526.9927.3726.3026.4026.400.61%2,500
Oct 8, 202526.1826.4325.7526.2426.241.98%10,600
Oct 7, 202526.4826.5825.7325.7325.73-4.70%5,000
Oct 6, 202526.7927.2026.0927.0027.000.78%5,300
Oct 3, 202525.8626.7925.8626.7926.79-0.11%2,300
Oct 2, 202526.5026.9925.8526.8226.821.21%3,300
Oct 1, 202526.9527.3326.5026.5026.50-1.56%4,200
Sep 30, 202526.9127.3426.5526.9226.92-0.11%3,800
Sep 29, 202526.8927.2026.7026.9526.953.26%7,300
Sep 26, 202526.0126.1025.9526.1026.101.79%1,900
Sep 25, 202525.6426.0625.3025.6425.64-0.81%3,500
Sep 24, 202525.7025.8525.4325.8525.850.78%5,300