Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.00	39.00	35.57	35.57	-	-7.66%	29,500
Mar 19, 2026	39.65	39.77	38.20	38.52	38.52	-3.36%	13,800
Mar 18, 2026	40.15	40.89	39.75	39.86	39.86	-1.63%	1,800
Mar 17, 2026	40.22	40.90	40.22	40.52	40.52	-0.02%	2,100
Mar 16, 2026	39.54	40.87	39.54	40.53	40.53	3.90%	4,500
Mar 13, 2026	40.43	40.43	39.01	39.01	39.01	-2.82%	7,600
Mar 12, 2026	41.59	41.59	40.11	40.14	40.14	-3.30%	5,500
Mar 11, 2026	42.89	43.10	41.45	41.51	41.51	-1.75%	4,200
Mar 10, 2026	41.80	42.51	40.95	42.25	42.25	3.58%	3,500
Mar 9, 2026	40.03	41.40	39.70	40.79	40.79	0.39%	12,700
Mar 6, 2026	42.09	42.09	40.60	40.63	40.63	-2.82%	4,700
Mar 5, 2026	44.26	44.48	41.80	41.81	41.81	-5.54%	4,400
Mar 4, 2026	43.21	44.92	42.69	44.26	44.26	5.89%	4,100
Mar 3, 2026	44.34	44.34	40.73	41.80	41.80	-5.73%	13,600
Mar 2, 2026	44.40	45.00	43.12	44.34	44.34	-0.16%	4,200
Feb 27, 2026	44.45	44.98	44.10	44.41	44.41	-1.07%	2,500
Feb 26, 2026	45.16	45.87	44.52	44.89	44.89	0.83%	6,000
Feb 25, 2026	44.65	45.14	44.21	44.52	44.52	-0.98%	4,200
Feb 24, 2026	45.00	45.23	44.01	44.96	44.96	1.51%	3,300
Feb 23, 2026	45.61	45.61	44.08	44.29	44.29	-2.21%	4,300
Feb 20, 2026	44.69	46.88	44.02	45.29	45.29	1.96%	8,600
Feb 19, 2026	44.48	44.50	42.40	44.42	44.42	4.08%	9,100
Feb 18, 2026	44.00	44.20	42.30	42.68	42.68	-1.20%	7,100
Feb 13, 2026	42.53	43.39	41.21	43.20	43.20	1.65%	6,400
Feb 12, 2026	42.55	43.04	42.50	42.50	42.50	-0.61%	4,500
Feb 11, 2026	42.89	43.99	42.05	42.76	42.76	-0.30%	10,300
Feb 10, 2026	43.64	45.80	42.02	42.89	42.89	-3.18%	14,700
Feb 9, 2026	43.99	44.49	42.41	44.30	44.30	1.79%	10,500
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