FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 79.40
-0.85 (-1.06%)
At close: Oct 7, 2025
BVMF:BTAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 80.29 | 80.29 | 79.35 | 80.25 | 80.25 | 0.94% | 4,868 |
| Oct 9, 2025 | 80.23 | 80.23 | 79.50 | 79.50 | 79.50 | 0.08% | 4,028 |
| Oct 8, 2025 | 80.00 | 80.01 | 79.40 | 79.44 | 79.44 | 0.05% | 5,746 |
| Oct 7, 2025 | 80.23 | 80.67 | 79.10 | 79.40 | 79.40 | -1.06% | 12,213 |
| Oct 6, 2025 | 80.96 | 80.98 | 80.00 | 80.25 | 80.25 | -0.72% | 6,989 |
| Oct 3, 2025 | 80.30 | 80.90 | 80.30 | 80.83 | 80.83 | 0.53% | 2,953 |
| Oct 2, 2025 | 80.01 | 80.60 | 80.01 | 80.40 | 80.40 | 0.12% | 4,370 |
| Oct 1, 2025 | 80.00 | 80.85 | 80.00 | 80.30 | 80.30 | -0.54% | 6,514 |
| Sep 30, 2025 | 80.59 | 80.74 | 80.29 | 80.74 | 80.74 | 0.54% | 4,149 |
| Sep 29, 2025 | 80.25 | 80.60 | 79.99 | 80.31 | 80.31 | 0.41% | 4,430 |
| Sep 26, 2025 | 79.66 | 80.90 | 79.50 | 79.98 | 79.98 | 0.40% | 7,794 |
| Sep 25, 2025 | 80.25 | 80.25 | 79.57 | 79.66 | 79.66 | 0.01% | 3,214 |
| Sep 24, 2025 | 80.61 | 80.61 | 79.53 | 79.65 | 79.65 | 0.11% | 6,158 |
| Sep 23, 2025 | 80.02 | 80.40 | 79.50 | 79.56 | 79.56 | -0.45% | 10,000 |
| Sep 22, 2025 | 80.17 | 80.42 | 79.84 | 79.92 | 79.92 | 0.01% | 6,044 |
| Sep 19, 2025 | 80.04 | 80.66 | 79.91 | 79.91 | 79.91 | -0.08% | 3,767 |
| Sep 18, 2025 | 80.00 | 80.49 | 79.94 | 79.97 | 79.97 | -1.14% | 5,808 |
| Sep 17, 2025 | 80.51 | 81.00 | 80.48 | 80.89 | 79.94 | 0.78% | 7,491 |
| Sep 16, 2025 | 79.91 | 80.35 | 79.71 | 80.26 | 79.32 | 0.44% | 8,889 |
| Sep 15, 2025 | 79.45 | 79.98 | 79.45 | 79.91 | 78.97 | 0.62% | 6,356 |
| Sep 12, 2025 | 79.15 | 79.60 | 79.00 | 79.42 | 79.42 | 0.38% | 6,950 |
| Sep 11, 2025 | 78.53 | 79.30 | 78.36 | 79.12 | 79.12 | 0.74% | 5,761 |
| Sep 10, 2025 | 78.24 | 79.30 | 78.24 | 78.54 | 78.54 | 0.41% | 5,263 |
| Sep 9, 2025 | 77.77 | 78.27 | 77.60 | 78.22 | 78.22 | 0.73% | 5,948 |
| Sep 8, 2025 | 77.85 | 77.93 | 77.26 | 77.65 | 77.65 | -0.26% | 7,541 |
| Sep 5, 2025 | 78.05 | 78.38 | 77.00 | 77.85 | 77.85 | -0.26% | 5,689 |
| Sep 4, 2025 | 77.65 | 78.63 | 77.50 | 78.05 | 78.05 | 0.05% | 5,366 |
| Sep 3, 2025 | 77.50 | 78.04 | 77.42 | 78.01 | 78.01 | 0.66% | 8,911 |
| Sep 2, 2025 | 77.18 | 77.50 | 76.40 | 77.50 | 77.50 | 0.10% | 6,930 |
| Sep 1, 2025 | 76.10 | 77.50 | 76.10 | 77.42 | 77.42 | -0.10% | 12,441 |
| Aug 29, 2025 | 77.41 | 77.50 | 77.02 | 77.50 | 77.50 | 0.26% | 6,152 |
| Aug 28, 2025 | 77.06 | 77.40 | 76.00 | 77.30 | 77.30 | 0.14% | 5,809 |
| Aug 27, 2025 | 77.00 | 77.42 | 76.80 | 77.19 | 77.19 | 0.81% | 3,782 |
| Aug 26, 2025 | 76.76 | 76.91 | 76.30 | 76.57 | 76.57 | 0.09% | 6,126 |
| Aug 25, 2025 | 76.30 | 76.90 | 75.98 | 76.50 | 76.50 | 0.59% | 6,978 |
| Aug 22, 2025 | 76.90 | 76.90 | 75.70 | 76.05 | 76.05 | -0.96% | 8,523 |
| Aug 21, 2025 | 77.00 | 77.29 | 76.79 | 76.79 | 76.79 | -0.49% | 3,619 |
| Aug 20, 2025 | 76.97 | 77.91 | 76.96 | 77.17 | 77.17 | -1.32% | 7,120 |
| Aug 19, 2025 | 79.26 | 79.60 | 78.20 | 78.20 | 77.30 | -0.57% | 8,265 |
| Aug 18, 2025 | 79.25 | 79.75 | 78.58 | 78.65 | 77.75 | -0.63% | 6,788 |
| Aug 15, 2025 | 79.20 | 79.20 | 78.35 | 79.15 | 79.15 | 0.76% | 5,813 |
| Aug 14, 2025 | 78.20 | 79.08 | 78.20 | 78.55 | 78.55 | 0.40% | 5,118 |
| Aug 13, 2025 | 78.33 | 79.00 | 77.97 | 78.24 | 78.24 | 0.41% | 6,028 |
| Aug 12, 2025 | 78.50 | 79.18 | 77.81 | 77.92 | 77.92 | 0.27% | 9,574 |
| Aug 11, 2025 | 79.54 | 79.74 | 77.70 | 77.71 | 77.71 | -0.21% | 10,359 |
| Aug 8, 2025 | 78.65 | 79.52 | 77.87 | 77.87 | 77.87 | -0.64% | 3,716 |
| Aug 7, 2025 | 78.02 | 79.51 | 78.02 | 78.37 | 78.37 | 0.45% | 3,907 |
| Aug 6, 2025 | 78.31 | 78.98 | 77.79 | 78.02 | 78.02 | -1.20% | 3,961 |
| Aug 5, 2025 | 79.53 | 79.89 | 78.91 | 78.97 | 78.97 | -0.30% | 4,196 |
| Aug 4, 2025 | 79.81 | 80.00 | 78.50 | 79.21 | 79.21 | -0.75% | 8,731 |