Skip to main content
logo
Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.51
-0.37 (-1.62%)
Jun 29, 2026, 5:03 PM GMT-3

BVMF:BPAC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202623.1123.1922.7122.75--0.57%5,400
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
May 8, 202626.2726.3525.4125.8225.821.65%7,200
May 7, 202625.8026.1225.1125.4025.40-1.55%5,500
May 6, 202625.8026.5925.6125.8025.801.61%14,000
May 5, 202625.7626.4925.1825.3925.39-1.36%12,800
May 4, 202626.3026.3425.7425.7425.74-2.13%10,900
Apr 30, 202625.8026.3625.8026.3026.301.94%4,100
Apr 29, 202627.1527.1525.7525.8025.80-3.91%9,700
Apr 28, 202626.9427.0026.1326.8526.85-0.33%7,800
Apr 27, 202626.8026.9426.0526.9426.942.01%9,400
Apr 24, 202626.3026.6925.8126.4126.411.81%10,400
Apr 23, 202626.9027.5625.9425.9425.94-3.17%29,400
Apr 22, 202627.3727.3726.2326.7926.79-1.98%27,200
Apr 20, 202627.7427.7427.3327.3327.33-0.26%7,900
Apr 17, 202627.6027.8027.3427.4027.400.37%20,300
Apr 16, 202627.6628.1027.2627.3027.30-1.02%17,200