Banco BTG Pactual S.A. (BVMF:BPAC5)
Brazil · Delayed Price · Currency is BRL 26.53
-0.47 (-1.74%)
Oct 23, 2026, 5:00 PM GMT-3
BVMF:BPAC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.25 | 27.25 | 25.42 | 26.53 | 26.53 | -1.74% | 24,900 |
| Oct 22, 2026 | 27.42 | 27.42 | 26.05 | 27.00 | 27.00 | 5.10% | 2,100 |
| Oct 21, 2026 | 27.99 | 27.99 | 25.44 | 25.69 | 25.69 | -3.46% | 3,200 |
| Oct 20, 2026 | 26.13 | 28.57 | 26.12 | 26.61 | 26.61 | 3.62% | 17,300 |
| Oct 19, 2026 | 25.65 | 25.90 | 25.60 | 25.68 | 25.68 | -0.08% | 5,900 |
| Oct 16, 2026 | 25.97 | 25.97 | 25.30 | 25.70 | 25.70 | -1.08% | 2,200 |
| Oct 15, 2026 | 26.01 | 28.11 | 25.27 | 25.98 | 25.98 | -0.08% | 11,900 |
| Oct 14, 2026 | 26.71 | 26.72 | 25.70 | 26.00 | 26.00 | -2.62% | 4,700 |
| Oct 13, 2026 | 26.20 | 28.50 | 25.11 | 26.70 | 26.70 | 1.02% | 26,500 |
| Oct 9, 2026 | 26.01 | 26.67 | 26.01 | 26.43 | 26.43 | 2.05% | 28,900 |
| Oct 8, 2026 | 26.00 | 26.49 | 25.90 | 25.90 | 25.90 | 1.57% | 2,300 |
| Oct 7, 2026 | 25.52 | 26.00 | 25.50 | 25.50 | 25.50 | -1.89% | 3,700 |
| Oct 6, 2026 | 25.52 | 27.20 | 25.34 | 25.99 | 25.99 | 2.69% | 17,200 |
| Oct 5, 2026 | 21.13 | 28.51 | 21.13 | 25.31 | 25.31 | 20.58% | 24,000 |
| Oct 2, 2026 | 20.99 | 21.10 | 20.99 | 20.99 | 20.99 | 2.59% | 5,500 |
| Oct 1, 2026 | 20.80 | 20.85 | 20.46 | 20.46 | 20.46 | -1.59% | 3,000 |
| Sep 30, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.24% | 100 |
| Sep 29, 2026 | 20.30 | 20.74 | 20.30 | 20.74 | 20.74 | 2.12% | 200 |
| Sep 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.05% | 100 |
| Sep 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | 400 |
| Sep 24, 2026 | 20.59 | 20.60 | 20.59 | 20.60 | 20.60 | 0.05% | 500 |
| Sep 23, 2026 | 20.03 | 20.59 | 20.03 | 20.59 | 20.59 | 1.43% | 900 |
| Sep 22, 2026 | 20.83 | 20.83 | 20.12 | 20.30 | 20.30 | -0.25% | 1,800 |
| Sep 21, 2026 | 20.91 | 21.00 | 19.51 | 20.35 | 20.35 | -2.68% | 5,500 |
| Sep 18, 2026 | 20.99 | 21.00 | 20.91 | 20.91 | 20.91 | 3.46% | 600 |
| Sep 17, 2026 | 20.97 | 20.99 | 20.21 | 20.21 | 20.21 | -3.76% | 1,500 |
| Sep 16, 2026 | 20.17 | 21.04 | 20.17 | 21.00 | 21.00 | 4.12% | 2,000 |
| Sep 14, 2026 | 21.33 | 21.33 | 20.17 | 20.17 | 20.17 | 2.07% | 200 |
| Sep 11, 2026 | 19.57 | 20.20 | 19.55 | 19.76 | 19.76 | -1.25% | 2,000 |
| Sep 10, 2026 | 20.05 | 20.59 | 19.97 | 20.01 | 20.01 | -2.15% | 4,500 |
| Sep 9, 2026 | 20.77 | 20.92 | 20.03 | 20.45 | 20.45 | -1.59% | 1,400 |
| Sep 8, 2026 | 21.16 | 21.16 | 19.57 | 20.78 | 20.78 | 5.97% | 2,500 |
| Sep 4, 2026 | 19.36 | 19.70 | 19.36 | 19.61 | 19.61 | 1.29% | 3,100 |
| Sep 3, 2026 | 19.60 | 19.65 | 19.36 | 19.36 | 19.36 | 1.41% | 6,200 |
| Sep 2, 2026 | 18.59 | 19.80 | 18.58 | 19.09 | 19.09 | -0.83% | 19,800 |
| Sep 1, 2026 | 18.99 | 19.25 | 18.99 | 19.25 | 19.25 | 4.05% | 2,800 |
| Aug 31, 2026 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | - | 2,500 |
| Aug 28, 2026 | 18.28 | 18.50 | 18.28 | 18.50 | 18.50 | 2.61% | 2,400 |
| Aug 27, 2026 | 18.52 | 18.55 | 17.87 | 18.03 | 18.03 | -2.54% | 35,700 |
| Aug 26, 2026 | 18.83 | 18.87 | 18.50 | 18.50 | 18.50 | 0.54% | 800 |
| Aug 25, 2026 | 18.30 | 18.45 | 17.51 | 18.40 | 18.40 | 1.60% | 5,000 |
| Aug 24, 2026 | 18.21 | 18.21 | 17.77 | 18.11 | 18.11 | -0.71% | 500 |
| Aug 21, 2026 | 17.51 | 18.24 | 17.50 | 18.24 | 18.24 | 4.11% | 5,300 |
| Aug 20, 2026 | 17.49 | 17.56 | 17.47 | 17.52 | 17.52 | -0.34% | 2,300 |
| Aug 19, 2026 | 17.80 | 17.82 | 17.50 | 17.58 | 17.58 | 0.34% | 10,900 |
| Aug 18, 2026 | 17.22 | 17.65 | 17.22 | 17.52 | 17.52 | -0.34% | 7,400 |
| Aug 17, 2026 | 17.99 | 17.99 | 17.37 | 17.58 | 17.58 | 0.34% | 1,600 |
| Aug 14, 2026 | 17.20 | 17.52 | 17.20 | 17.52 | 17.52 | 0.52% | 1,600 |
| Aug 13, 2026 | 17.25 | 17.43 | 17.20 | 17.43 | 17.43 | -1.13% | 3,600 |
| Aug 12, 2026 | 16.01 | 17.81 | 16.01 | 17.63 | 17.63 | 5.76% | 7,300 |