Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	30.61	31.60	30.23	31.58	31.58	4.85%	4,900
Dec 22, 2025	30.18	30.61	30.12	30.12	30.12	-0.10%	1,800
Dec 19, 2025	30.80	30.80	29.61	30.15	30.15	-0.99%	2,100
Dec 18, 2025	30.18	30.45	29.57	30.45	30.31	2.46%	3,700
Dec 17, 2025	30.73	31.38	29.20	29.72	29.58	-2.88%	7,100
Dec 16, 2025	31.18	31.65	30.60	30.60	30.46	-3.77%	6,300
Dec 15, 2025	31.73	31.80	31.21	31.80	31.65	1.63%	9,800
Dec 12, 2025	31.60	31.80	31.02	31.29	31.15	-	5,500
Dec 11, 2025	30.62	31.59	30.01	31.29	31.15	2.19%	3,300
Dec 10, 2025	30.79	30.79	30.38	30.62	30.48	0.23%	1,800
Dec 9, 2025	31.00	31.00	29.72	30.55	30.41	-1.45%	10,600
Dec 8, 2025	31.80	31.80	30.00	31.00	30.86	-2.76%	15,000
Dec 5, 2025	32.53	33.88	30.00	31.88	31.73	-0.99%	22,000
Dec 4, 2025	32.07	32.39	31.77	32.20	32.05	0.44%	2,800
Dec 3, 2025	31.13	33.61	30.90	32.06	31.91	2.99%	6,200
Dec 2, 2025	30.31	31.19	30.31	31.13	30.99	3.63%	5,000
Dec 1, 2025	30.54	30.96	30.04	30.04	29.90	-1.12%	5,500
Nov 28, 2025	30.59	30.59	29.75	30.38	30.24	1.03%	3,900
Nov 27, 2025	29.40	30.07	29.40	30.07	29.93	2.17%	5,600
Nov 26, 2025	28.98	29.66	28.74	29.43	29.29	3.12%	3,600
Nov 25, 2025	28.72	28.89	28.06	28.54	28.41	-0.17%	4,000
Nov 24, 2025	29.42	29.58	28.13	28.59	28.46	-4.70%	12,200
Nov 21, 2025	30.35	30.35	29.05	30.00	29.86	1.76%	1,800
Nov 19, 2025	30.90	30.90	29.48	29.48	29.34	-2.74%	4,900
Nov 18, 2025	29.81	30.99	29.81	30.31	30.17	1.37%	3,200
Nov 17, 2025	30.71	31.01	29.90	29.90	29.76	-3.39%	4,000
Nov 14, 2025	30.24	30.95	30.20	30.95	30.81	0.65%	5,400
Nov 13, 2025	30.56	31.61	30.04	30.75	30.61	0.85%	4,400
Nov 12, 2025	30.72	30.72	29.62	30.49	30.35	0.46%	12,500
Nov 11, 2025	30.31	31.00	29.70	30.35	30.21	3.37%	12,200
Nov 10, 2025	29.50	30.15	29.00	29.36	29.22	1.31%	3,500
Nov 7, 2025	28.71	28.98	28.10	28.98	28.85	2.77%	3,400
Nov 6, 2025	28.25	28.98	28.05	28.20	28.07	-1.40%	5,900
Nov 5, 2025	27.40	28.70	27.40	28.60	28.47	4.76%	2,500
Nov 4, 2025	27.31	27.72	27.00	27.30	27.17	-0.04%	2,400
Nov 3, 2025	27.50	27.79	27.31	27.31	27.18	0.37%	2,000
Oct 31, 2025	28.20	28.42	27.03	27.21	27.08	-3.51%	5,800
Oct 30, 2025	27.80	28.47	27.80	28.20	28.07	0.46%	1,700
Oct 29, 2025	27.50	28.65	27.50	28.07	27.94	2.07%	3,700
Oct 28, 2025	27.49	27.50	27.48	27.50	27.37	0.33%	800
Oct 27, 2025	27.26	27.49	27.12	27.41	27.28	1.22%	2,800
Oct 24, 2025	26.99	27.20	26.80	27.08	26.95	1.12%	3,900
Oct 23, 2025	27.00	27.02	26.76	26.78	26.66	-1.11%	4,100
Oct 22, 2025	26.83	27.15	26.58	27.08	26.95	2.30%	2,700
Oct 21, 2025	26.30	26.47	26.06	26.47	26.35	1.34%	900
Oct 20, 2025	25.71	26.12	25.71	26.12	26.00	1.20%	1,200
Oct 17, 2025	26.19	26.19	25.68	25.81	25.69	-1.22%	1,900
Oct 16, 2025	26.44	26.44	26.13	26.13	26.01	-1.73%	800
Oct 15, 2025	26.22	27.20	26.03	26.59	26.47	1.26%	2,100
Oct 14, 2025	26.20	26.45	26.01	26.26	26.14	0.23%	1,300