Skip to main content
logo
Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.60
-1.25 (-5.24%)
Oct 28, 2026, 5:00 PM GMT-3

BVMF:BPAC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202623.7524.1722.5022.6022.60-5.24%60,200
Oct 27, 202625.0027.8423.8523.8523.850.46%137,900
Oct 26, 202626.3426.5721.6123.7423.74-19.33%283,300
Oct 23, 202627.6329.4327.6229.4329.432.90%32,500
Oct 22, 202628.6528.6928.2528.6028.60-0.21%11,200
Oct 21, 202628.2829.1128.0828.6628.661.78%17,900
Oct 20, 202627.9928.8927.7928.1628.160.90%26,800
Oct 19, 202626.6727.9826.6727.9127.914.92%15,600
Oct 16, 202626.4626.7026.1126.6026.602.74%8,700
Oct 15, 202626.5326.5325.8025.8925.89-2.41%9,200
Oct 14, 202626.7026.7426.1026.5326.53-0.64%17,100
Oct 13, 202627.9529.3026.7026.7026.70-4.47%49,500
Oct 9, 202626.5627.9626.5627.9527.955.31%29,100
Oct 8, 202626.5026.9326.0126.5426.540.15%10,500
Oct 7, 202627.0027.0026.5026.5026.50-1.85%29,700
Oct 6, 202627.9928.7226.1327.0027.00-2.56%41,100
Oct 5, 202626.1128.5026.1127.7127.7110.97%64,400
Oct 2, 202625.0025.2024.6924.9724.970.81%6,700
Oct 1, 202624.8024.9923.7524.7724.77-0.12%9,800
Sep 30, 202624.5024.8024.2124.8024.802.48%2,800
Sep 29, 202623.9524.2723.7524.2024.20-0.49%1,700
Sep 28, 202624.0324.3423.9024.3224.320.91%3,100
Sep 25, 202624.7724.7824.1024.1024.10-0.82%3,600
Sep 24, 202624.7824.9924.1424.3024.30-0.49%6,800
Sep 23, 202624.2724.8924.0524.4224.420.62%2,800
Sep 22, 202624.1124.8524.1124.2724.270.66%4,700
Sep 21, 202623.9124.2923.8524.1124.111.52%6,200
Sep 18, 202623.6624.0823.6623.7523.75-0.59%3,900
Sep 17, 202623.6723.9023.6323.8923.890.59%9,900
Sep 16, 202623.8923.9023.5323.7523.750.85%2,300
Sep 15, 202623.8923.9023.5523.5523.55-0.04%5,700
Sep 14, 202623.6923.6923.4123.5623.56-0.55%6,800
Sep 11, 202623.8923.9023.4423.6923.69-0.46%7,900
Sep 10, 202623.8023.8023.4323.8023.80-5,600
Sep 9, 202623.6023.8323.4323.8023.80-4,300
Sep 8, 202623.5323.8623.5223.8023.801.41%5,800
Sep 4, 202623.5723.6023.2323.4723.471.12%8,700
Sep 3, 202623.3323.5023.1323.2123.210.09%12,000
Sep 2, 202622.1023.6822.0523.1923.192.16%20,100
Sep 1, 202622.1822.9322.1822.7022.702.39%15,500
Aug 31, 202622.2522.5522.0522.1722.17-0.09%4,400
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%6,500
Aug 19, 202621.4121.5921.0121.3221.320.57%18,900
Aug 18, 202620.9921.4920.7021.2021.201.97%14,700