Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil · Delayed Price · Currency is BRL 25.29
+0.48 (1.93%)
Sep 17, 2025, 5:07 PM GMT-3
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.07 | 25.80 | 23.89 | 25.29 | 25.29 | 1.93% | 19,500 |
| 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 | 21.93 | 1.05% | 4,500 |
| Aug 7, 2025 | 22.43 | 22.51 | 21.25 | 21.87 | 21.70 | -2.24% | 12,700 |
| Aug 6, 2025 | 21.71 | 22.40 | 21.40 | 22.37 | 22.20 | 1.68% | 3,300 |
| Aug 5, 2025 | 21.47 | 22.01 | 21.07 | 22.00 | 21.83 | 4.36% | 7,200 |
| Aug 4, 2025 | 21.49 | 21.70 | 21.00 | 21.08 | 20.92 | -0.52% | 4,100 |
| Aug 1, 2025 | 21.97 | 21.97 | 21.17 | 21.19 | 21.03 | -0.94% | 2,700 |
| Jul 31, 2025 | 21.22 | 21.39 | 21.22 | 21.39 | 21.22 | 1.13% | 800 |
| Jul 30, 2025 | 20.93 | 21.17 | 20.60 | 21.15 | 20.99 | -0.09% | 9,300 |
| Jul 29, 2025 | 20.93 | 21.59 | 20.92 | 21.17 | 21.01 | -0.61% | 2,200 |
| Jul 28, 2025 | 21.78 | 22.00 | 20.92 | 21.30 | 21.14 | -2.20% | 5,700 |
| Jul 25, 2025 | 21.76 | 21.86 | 21.76 | 21.78 | 21.61 | -0.09% | 500 |
| Jul 24, 2025 | 22.40 | 22.44 | 21.80 | 21.80 | 21.63 | -1.67% | 2,900 |
| Jul 23, 2025 | 21.81 | 22.56 | 21.81 | 22.17 | 22.00 | 0.77% | 2,100 |
| Jul 22, 2025 | 22.64 | 22.64 | 22.00 | 22.00 | 21.83 | -1.39% | 1,100 |
| Jul 21, 2025 | 22.64 | 22.99 | 22.31 | 22.31 | 22.14 | -1.46% | 2,600 |
| Jul 18, 2025 | 23.14 | 23.45 | 22.61 | 22.64 | 22.46 | -1.95% | 2,900 |
| Jul 17, 2025 | 22.88 | 23.10 | 22.88 | 23.09 | 22.91 | 0.92% | 1,200 |
| Jul 16, 2025 | 22.72 | 22.88 | 22.51 | 22.88 | 22.70 | 0.70% | 600 |
| Jul 15, 2025 | 23.28 | 23.28 | 22.66 | 22.72 | 22.54 | -0.92% | 700 |
| Jul 14, 2025 | 22.81 | 23.85 | 22.24 | 22.93 | 22.75 | 1.91% | 5,600 |
| Jul 11, 2025 | 22.99 | 23.46 | 22.20 | 22.50 | 22.33 | -0.35% | 2,800 |
| Jul 10, 2025 | 23.06 | 23.26 | 22.20 | 22.58 | 22.41 | -2.04% | 3,900 |