Skip to main content
logo
Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.19
+0.20 (0.91%)
Aug 28, 2026, 3:52 PM GMT-3

BVMF:BPAC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202622.3922.4021.6222.1922.190.91%4,800
Aug 27, 202622.0522.4921.5021.9921.99-20,300
Aug 26, 202622.6022.8921.7421.9921.99-0.72%3,400
Aug 25, 202621.5922.9921.5022.1522.152.55%10,100
Aug 24, 202621.2121.6521.2021.6021.601.89%5,300
Aug 21, 202621.0221.6520.7821.2021.201.05%19,900
Aug 20, 202621.0021.3120.7820.9820.98-1.59%6,600
Aug 19, 202621.4121.5921.0121.3221.320.57%19,100
Aug 18, 202620.9921.4920.7021.2021.201.97%14,800
Aug 17, 202621.0421.0520.5720.7920.79-1.19%4,300
Aug 14, 202620.5121.0420.4421.0421.041.79%14,900
Aug 13, 202620.7521.2320.6220.6720.670.54%12,700
Aug 12, 202620.9921.1720.5020.5620.56-1.15%19,100
Aug 11, 202622.1922.1920.5220.8020.80-5.14%30,400
Aug 10, 202622.2822.2821.8522.1421.93-0.27%23,300
Aug 7, 202622.7422.7422.0422.2021.99-0.49%8,800
Aug 6, 202623.2223.2221.5222.3122.09-4.17%12,500
Aug 5, 202623.0523.4122.5523.2823.060.56%9,000
Aug 4, 202622.9923.2522.5723.1522.930.70%9,900
Aug 3, 202622.0023.0621.9422.9922.773.93%15,500
Jul 31, 202622.1622.5022.0322.1221.91-0.14%5,700
Jul 30, 202621.5222.5021.5222.1521.940.68%5,900
Jul 29, 202621.8222.0621.5022.0021.790.23%7,200
Jul 28, 202621.3022.4121.2221.9521.743.49%58,300
Jul 27, 202623.0023.0021.2121.2121.01-3.15%56,900
Jul 24, 202622.6022.6321.9021.9021.69-2.67%15,300
Jul 23, 202622.5122.7522.3022.5022.28-1.53%10,900
Jul 22, 202622.7123.1022.2722.8522.632.84%5,300
Jul 21, 202622.7522.7522.2222.2222.01-0.85%6,700
Jul 20, 202622.6523.1122.4122.4122.19-2.05%11,000
Jul 17, 202622.7922.8822.4122.8822.662.05%2,600
Jul 16, 202622.4222.6422.4022.4222.200.31%4,000
Jul 15, 202622.9323.1422.3322.3522.13-3.33%26,800
Jul 14, 202624.0124.0122.8723.1222.90-3.10%56,200
Jul 13, 202624.5424.7723.1123.8623.63-2.81%41,100
Jul 10, 202623.1524.5523.1524.5524.316.19%30,600
Jul 9, 202622.9923.6822.7723.1222.901.76%11,700
Jul 8, 202623.0623.1022.5622.7222.50-0.13%8,300
Jul 7, 202623.5823.7022.5622.7522.53-1.90%6,900
Jul 6, 202623.6423.8923.0723.1922.97-2.40%9,700
Jul 3, 202623.5924.0022.7223.7623.532.06%12,100
Jul 2, 202623.0023.4822.7623.2823.061.26%19,500
Jul 1, 202622.7022.9922.4422.9922.771.28%7,700
Jun 30, 202622.7323.1722.3422.7022.480.84%6,000
Jun 29, 202623.1123.1922.5122.5122.29-1.62%7,000
Jun 26, 202622.8023.3122.7722.8822.660.66%7,100
Jun 25, 202623.0923.4222.6422.7322.51-0.83%30,600
Jun 24, 202622.5722.9922.2322.9222.701.55%15,000
Jun 23, 202622.0522.6421.9922.5722.350.80%8,400
Jun 22, 202621.9522.4321.9522.3922.173.47%34,700