Skip to main content
logo
Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.41
-0.47 (-2.05%)
Jul 20, 2026, 4:54 PM GMT-3

BVMF:BPAC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202622.6523.1122.4122.41--2.05%11,000
Jul 17, 202622.7922.8822.4122.8822.882.05%2,600
Jul 16, 202622.4222.6422.4022.4222.420.31%4,000
Jul 15, 202622.9323.1422.3322.3522.35-3.33%26,800
Jul 14, 202624.0124.0122.8723.1223.12-3.10%56,200
Jul 13, 202624.5424.7723.1123.8623.86-2.81%41,100
Jul 10, 202623.1524.5523.1524.5524.556.19%30,600
Jul 9, 202622.9923.6822.7723.1223.121.76%11,700
Jul 8, 202623.0623.1022.5622.7222.72-0.13%8,300
Jul 7, 202623.5823.7022.5622.7522.75-1.90%6,900
Jul 6, 202623.6423.8923.0723.1923.19-2.40%9,700
Jul 3, 202623.5924.0022.7223.7623.762.06%12,100
Jul 2, 202623.0023.4822.7623.2823.281.26%19,500
Jul 1, 202622.7022.9922.4422.9922.991.28%7,700
Jun 30, 202622.7323.1722.3422.7022.700.84%6,000
Jun 29, 202623.1123.1922.5122.5122.51-1.62%7,000
Jun 26, 202622.8023.3122.7722.8822.880.66%7,100
Jun 25, 202623.0923.4222.6422.7322.73-0.83%30,600
Jun 24, 202622.5722.9922.2322.9222.921.55%18,300
Jun 23, 202622.0522.6421.9922.5722.570.80%8,400
Jun 22, 202621.9522.4321.9522.3922.393.47%34,700
Jun 19, 202621.9122.2021.6221.6421.64-1.23%23,700
Jun 18, 202622.2222.2221.7221.9121.91-0.99%14,400
Jun 17, 202622.2522.3021.6222.1322.132.74%14,100
Jun 16, 202622.3822.3821.4221.5421.54-2.00%14,700
Jun 15, 202621.9822.4421.8221.9821.980.55%20,900
Jun 12, 202621.9922.6521.4321.8621.860.37%32,800
Jun 11, 202621.6022.0221.4821.7821.782.78%17,700
Jun 10, 202622.0022.0921.1921.1921.19-3.73%18,900
Jun 9, 202622.0322.5122.0022.0122.01-11,500
Jun 8, 202622.7422.9721.9022.0122.01-0.99%16,200
Jun 5, 202624.3324.3322.0022.2322.23-10.33%107,700
Jun 3, 202626.6026.9723.7824.7924.79-6.94%41,700
Jun 2, 202627.0327.3026.5026.6426.64-0.89%11,400
Jun 1, 202627.5327.5826.4726.8826.88-0.78%7,400
May 29, 202627.2227.5426.6427.0927.09-2.41%8,500
May 28, 202628.9928.9927.7027.7627.76-4.24%7,600
May 27, 202628.5030.8028.4728.9928.993.61%43,700
May 26, 202627.9928.1027.2127.9827.98-0.60%12,600
May 25, 202626.9928.1526.8628.1528.154.80%9,800
May 22, 202626.8626.8625.9726.8626.863.63%11,000
May 21, 202625.5026.5925.2525.9225.920.78%16,600
May 20, 202625.3225.8324.5025.7225.724.05%7,800
May 19, 202624.2024.8024.2024.7224.721.27%12,800
May 18, 202625.0125.0124.4024.4124.41-0.12%6,900
May 15, 202624.4524.7524.3524.4424.44-2.63%10,100
May 14, 202625.2125.2624.8925.1025.101.09%4,100
May 13, 202625.8425.9524.5324.8324.83-2.47%10,300
May 12, 202625.3325.8425.3325.4625.46-1.47%3,000
May 11, 202627.1727.1725.3525.8425.840.08%9,200