FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 79.84
+0.03 (0.04%)
At close: Dec 4, 2025
BVMF:BTAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 79.39 | 79.88 | 79.32 | 79.81 | 79.81 | 0.53% | 8,302 |
| Dec 2, 2025 | 79.75 | 80.31 | 79.30 | 79.39 | 79.39 | -0.45% | 7,475 |
| Dec 1, 2025 | 79.43 | 81.00 | 79.23 | 79.75 | 79.75 | 0.66% | 8,219 |
| Nov 28, 2025 | 78.90 | 79.43 | 78.51 | 79.23 | 79.23 | 1.06% | 5,079 |
| Nov 27, 2025 | 77.29 | 79.01 | 77.19 | 78.40 | 78.40 | 1.44% | 6,637 |
| Nov 26, 2025 | 77.98 | 78.00 | 76.87 | 77.29 | 77.29 | -0.88% | 7,924 |
| Nov 25, 2025 | 77.77 | 78.60 | 76.25 | 77.98 | 77.98 | 0.27% | 10,249 |
| Nov 24, 2025 | 78.09 | 78.09 | 77.77 | 77.77 | 77.77 | -0.41% | 6,579 |
| Nov 21, 2025 | 78.76 | 78.77 | 77.60 | 78.09 | 78.09 | -0.81% | 6,043 |
| Nov 19, 2025 | 77.89 | 78.95 | 77.62 | 78.73 | 77.78 | 1.51% | 6,745 |
| Nov 18, 2025 | 79.88 | 79.97 | 77.56 | 77.56 | 76.62 | -2.38% | 16,932 |
| Nov 17, 2025 | 79.04 | 79.50 | 78.76 | 79.45 | 78.49 | 0.44% | 10,418 |
| Nov 14, 2025 | 78.12 | 79.28 | 78.12 | 79.10 | 78.15 | 1.28% | 12,328 |
| Nov 13, 2025 | 78.43 | 78.43 | 78.04 | 78.10 | 77.16 | -0.42% | 5,202 |
| Nov 12, 2025 | 77.80 | 78.43 | 77.70 | 78.43 | 77.48 | 0.94% | 19,104 |
| Nov 11, 2025 | 76.90 | 77.97 | 76.70 | 77.70 | 76.76 | 0.91% | 6,807 |
| Nov 10, 2025 | 75.91 | 77.00 | 75.91 | 77.00 | 76.07 | 1.36% | 9,567 |
| Nov 7, 2025 | 76.15 | 76.25 | 75.97 | 75.97 | 75.05 | -0.04% | 8,838 |
| Nov 6, 2025 | 76.00 | 76.68 | 75.90 | 76.00 | 75.08 | 0.11% | 9,557 |
| Nov 5, 2025 | 76.63 | 77.20 | 75.88 | 75.92 | 75.00 | 0.07% | 8,581 |
| Nov 4, 2025 | 76.00 | 76.15 | 75.87 | 75.87 | 74.95 | - | 5,624 |
| Nov 3, 2025 | 76.00 | 76.00 | 75.81 | 75.87 | 74.95 | -0.16% | 8,875 |
| Oct 31, 2025 | 76.51 | 76.99 | 75.75 | 75.99 | 75.07 | 0.05% | 9,680 |
| Oct 30, 2025 | 76.01 | 77.32 | 75.70 | 75.95 | 75.03 | -0.42% | 11,988 |
| Oct 29, 2025 | 77.11 | 77.34 | 76.27 | 76.27 | 75.35 | -1.09% | 14,258 |
| Oct 28, 2025 | 77.00 | 77.38 | 76.83 | 77.11 | 76.18 | 0.97% | 6,141 |
| Oct 27, 2025 | 76.92 | 77.36 | 76.32 | 76.37 | 75.45 | -0.62% | 11,193 |
| Oct 24, 2025 | 76.80 | 77.71 | 76.80 | 76.85 | 75.92 | -0.19% | 7,640 |
| Oct 23, 2025 | 76.99 | 77.03 | 75.35 | 77.00 | 76.07 | 0.39% | 13,640 |
| Oct 22, 2025 | 79.41 | 79.50 | 76.49 | 76.70 | 75.77 | -3.56% | 32,333 |
| Oct 21, 2025 | 79.55 | 79.75 | 79.39 | 79.53 | 78.57 | -0.03% | 5,118 |
| Oct 20, 2025 | 80.15 | 80.15 | 79.10 | 79.55 | 78.59 | -2.01% | 8,314 |
| Oct 17, 2025 | 80.79 | 81.33 | 80.78 | 81.18 | 79.26 | 0.57% | 4,135 |
| Oct 16, 2025 | 81.00 | 81.38 | 80.20 | 80.72 | 78.81 | - | 6,480 |
| Oct 15, 2025 | 80.79 | 80.99 | 80.00 | 80.72 | 78.81 | 0.89% | 5,490 |
| Oct 14, 2025 | 79.72 | 80.30 | 79.72 | 80.01 | 78.12 | 0.39% | 5,692 |
| Oct 13, 2025 | 80.25 | 80.25 | 79.60 | 79.70 | 77.82 | -0.69% | 7,013 |
| Oct 10, 2025 | 80.29 | 80.29 | 79.35 | 80.25 | 78.35 | 0.94% | 4,868 |
| Oct 9, 2025 | 80.23 | 80.23 | 79.50 | 79.50 | 77.62 | 0.08% | 4,028 |
| Oct 8, 2025 | 80.00 | 80.01 | 79.40 | 79.44 | 77.56 | 0.05% | 5,746 |
| Oct 7, 2025 | 80.23 | 80.67 | 79.10 | 79.40 | 77.52 | -1.06% | 12,213 |
| Oct 6, 2025 | 80.96 | 80.98 | 80.00 | 80.25 | 78.35 | -0.72% | 6,989 |
| Oct 3, 2025 | 80.30 | 80.90 | 80.30 | 80.83 | 78.92 | 0.53% | 2,953 |
| Oct 2, 2025 | 80.01 | 80.60 | 80.01 | 80.40 | 78.50 | 0.12% | 4,370 |
| Oct 1, 2025 | 80.00 | 80.85 | 80.00 | 80.30 | 78.40 | -0.54% | 6,514 |
| Sep 30, 2025 | 80.59 | 80.74 | 80.29 | 80.74 | 78.83 | 0.54% | 4,149 |
| Sep 29, 2025 | 80.25 | 80.60 | 79.99 | 80.31 | 78.41 | 0.41% | 4,430 |
| Sep 26, 2025 | 79.66 | 80.90 | 79.50 | 79.98 | 78.09 | 0.40% | 7,794 |
| Sep 25, 2025 | 80.25 | 80.25 | 79.57 | 79.66 | 77.78 | 0.01% | 3,214 |
| Sep 24, 2025 | 80.61 | 80.61 | 79.53 | 79.65 | 77.77 | 0.11% | 6,158 |