FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 89.10
+0.69 (0.78%)
Last updated: Feb 10, 2026, 2:27 PM GMT-3
BVMF:BTAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 88.61 | 88.76 | 88.10 | 88.41 | 88.41 | -0.01% | 6,715 |
| Feb 6, 2026 | 88.05 | 88.50 | 88.00 | 88.42 | 88.42 | 0.42% | 6,361 |
| Feb 5, 2026 | 87.77 | 88.39 | 87.50 | 88.05 | 88.05 | 0.32% | 5,920 |
| Feb 4, 2026 | 87.25 | 88.30 | 87.06 | 87.77 | 87.77 | 0.60% | 5,720 |
| Feb 3, 2026 | 86.70 | 88.00 | 86.69 | 87.25 | 87.25 | 0.63% | 6,384 |
| Feb 2, 2026 | 87.00 | 87.00 | 86.28 | 86.70 | 86.70 | -0.12% | 6,261 |
| Jan 30, 2026 | 85.12 | 87.00 | 85.10 | 86.80 | 86.80 | 2.14% | 8,248 |
| Jan 29, 2026 | 85.81 | 85.98 | 84.82 | 84.98 | 84.98 | -0.48% | 8,132 |
| Jan 28, 2026 | 85.27 | 86.15 | 84.75 | 85.39 | 85.39 | 0.76% | 9,120 |
| Jan 27, 2026 | 85.10 | 85.55 | 84.60 | 84.75 | 84.75 | -0.06% | 10,613 |
| Jan 26, 2026 | 86.98 | 86.99 | 84.58 | 84.80 | 84.80 | -1.91% | 14,023 |
| Jan 23, 2026 | 85.67 | 86.75 | 84.92 | 86.45 | 86.45 | 1.92% | 6,301 |
| Jan 22, 2026 | 86.91 | 87.16 | 84.50 | 84.82 | 84.82 | -1.96% | 14,758 |
| Jan 21, 2026 | 88.00 | 88.50 | 86.30 | 86.52 | 86.52 | -3.35% | 12,421 |
| Jan 20, 2026 | 90.28 | 91.23 | 89.51 | 89.52 | 88.57 | -1.59% | 10,577 |
| Jan 19, 2026 | 90.01 | 91.40 | 90.01 | 90.97 | 90.00 | 0.51% | 4,047 |
| Jan 16, 2026 | 89.90 | 91.00 | 89.11 | 90.51 | 89.55 | 0.60% | 6,506 |
| Jan 15, 2026 | 86.00 | 89.97 | 85.99 | 89.97 | 89.02 | 4.62% | 15,407 |
| Jan 14, 2026 | 85.98 | 86.94 | 85.90 | 86.00 | 85.09 | 0.02% | 9,726 |
| Jan 13, 2026 | 85.00 | 85.98 | 84.97 | 85.98 | 85.07 | 1.15% | 5,699 |
| Jan 12, 2026 | 84.60 | 85.21 | 84.60 | 85.00 | 84.10 | 0.57% | 3,998 |
| Jan 9, 2026 | 85.07 | 85.47 | 84.35 | 84.52 | 83.62 | -1.10% | 11,773 |
| Jan 8, 2026 | 84.80 | 85.46 | 84.55 | 85.46 | 84.55 | 0.60% | 6,040 |
| Jan 7, 2026 | 84.94 | 85.00 | 84.47 | 84.95 | 84.05 | 0.06% | 4,794 |
| Jan 6, 2026 | 84.83 | 85.05 | 84.82 | 84.90 | 84.00 | - | 5,957 |
| Jan 5, 2026 | 84.50 | 85.00 | 84.50 | 84.90 | 84.00 | 0.47% | 5,086 |
| Jan 2, 2026 | 84.83 | 84.98 | 83.40 | 84.50 | 83.60 | 0.61% | 7,138 |
| Dec 30, 2025 | 83.58 | 84.00 | 83.53 | 83.99 | 83.10 | 0.55% | 6,647 |
| Dec 29, 2025 | 82.00 | 83.66 | 81.76 | 83.53 | 82.64 | 1.87% | 7,669 |
| Dec 26, 2025 | 81.00 | 82.00 | 80.73 | 82.00 | 81.13 | 1.96% | 8,855 |
| Dec 23, 2025 | 79.90 | 80.57 | 79.86 | 80.42 | 79.57 | 0.45% | 7,495 |
| Dec 22, 2025 | 80.50 | 80.50 | 79.92 | 80.06 | 79.21 | 0.09% | 6,560 |
| Dec 19, 2025 | 81.09 | 81.09 | 79.93 | 79.99 | 79.14 | 0.08% | 5,849 |
| Dec 18, 2025 | 80.50 | 80.53 | 79.53 | 79.93 | 79.08 | -1.87% | 9,167 |
| Dec 17, 2025 | 80.11 | 81.45 | 80.11 | 81.45 | 79.65 | 1.79% | 9,484 |
| Dec 16, 2025 | 81.41 | 81.96 | 80.02 | 80.02 | 78.25 | -1.79% | 10,052 |
| Dec 15, 2025 | 80.30 | 81.49 | 80.30 | 81.48 | 79.68 | 1.47% | 7,326 |
| Dec 12, 2025 | 80.11 | 80.30 | 80.06 | 80.30 | 78.52 | 0.24% | 9,139 |
| Dec 11, 2025 | 80.00 | 80.68 | 79.88 | 80.11 | 78.34 | 0.01% | 4,303 |
| Dec 10, 2025 | 79.81 | 80.59 | 79.52 | 80.10 | 78.33 | 0.73% | 8,555 |
| Dec 9, 2025 | 80.70 | 80.70 | 79.30 | 79.52 | 77.76 | -1.22% | 10,316 |
| Dec 8, 2025 | 80.68 | 80.99 | 80.50 | 80.50 | 78.72 | 0.04% | 5,618 |
| Dec 5, 2025 | 80.16 | 80.68 | 79.83 | 80.47 | 78.69 | 0.99% | 6,004 |
| Dec 4, 2025 | 79.81 | 80.15 | 79.55 | 79.68 | 77.91 | -0.16% | 4,694 |
| Dec 3, 2025 | 79.39 | 79.88 | 79.32 | 79.81 | 78.04 | 0.53% | 8,302 |
| Dec 2, 2025 | 79.75 | 80.31 | 79.30 | 79.39 | 77.63 | -0.45% | 7,475 |
| Dec 1, 2025 | 79.43 | 81.00 | 79.23 | 79.75 | 77.98 | 0.66% | 8,219 |
| Nov 28, 2025 | 78.90 | 79.43 | 78.51 | 79.23 | 77.47 | 1.06% | 5,079 |
| Nov 27, 2025 | 77.29 | 79.01 | 77.19 | 78.40 | 76.66 | 1.44% | 6,637 |
| Nov 26, 2025 | 77.98 | 78.00 | 76.87 | 77.29 | 75.58 | -0.88% | 7,924 |