FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 76.57
+0.07 (0.09%)
At close: Aug 26, 2025, 4:55 PM GMT-3
BVMF:BTAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 77.06 | 77.40 | 76.00 | 77.30 | - | 0.14% | 6,527 |
| Aug 27, 2025 | 77.00 | 77.42 | 76.80 | 77.19 | - | 0.81% | 3,782 |
| Aug 26, 2025 | 76.76 | 76.91 | 76.30 | 76.57 | - | 0.09% | 6,126 |
| Aug 25, 2025 | 76.30 | 76.90 | 75.98 | 76.50 | - | 0.59% | 6,978 |
| Aug 22, 2025 | 76.90 | 76.90 | 75.70 | 76.05 | - | -0.96% | 8,523 |
| Aug 21, 2025 | 77.00 | 77.29 | 76.79 | 76.79 | - | -0.49% | 3,619 |
| Aug 20, 2025 | 76.97 | 77.91 | 76.96 | 77.17 | - | -1.32% | 7,120 |
| Aug 19, 2025 | 79.26 | 79.60 | 78.20 | 78.20 | - | -0.57% | 8,265 |
| Aug 18, 2025 | 79.25 | 79.75 | 78.58 | 78.65 | - | -0.63% | 6,788 |
| Aug 15, 2025 | 79.20 | 79.20 | 78.35 | 79.15 | - | 0.76% | 5,813 |
| Aug 14, 2025 | 78.20 | 79.08 | 78.20 | 78.55 | - | 0.40% | 5,118 |
| Aug 13, 2025 | 78.33 | 79.00 | 77.97 | 78.24 | - | 0.41% | 6,028 |
| Aug 12, 2025 | 78.50 | 79.18 | 77.81 | 77.92 | - | 0.27% | 9,574 |
| Aug 11, 2025 | 79.54 | 79.74 | 77.70 | 77.71 | - | -0.21% | 10,359 |
| Aug 8, 2025 | 78.65 | 79.52 | 77.87 | 77.87 | - | -0.64% | 3,716 |
| Aug 7, 2025 | 78.02 | 79.51 | 78.02 | 78.37 | - | 0.45% | 3,907 |
| Aug 6, 2025 | 78.31 | 78.98 | 77.79 | 78.02 | - | -1.20% | 3,961 |
| Aug 5, 2025 | 79.53 | 79.89 | 78.91 | 78.97 | - | -0.30% | 4,196 |
| Aug 4, 2025 | 79.81 | 80.00 | 78.50 | 79.21 | - | -0.75% | 8,731 |
| Aug 1, 2025 | 78.94 | 80.10 | 78.28 | 79.81 | - | 1.98% | 3,854 |
| Jul 31, 2025 | 77.99 | 79.30 | 77.99 | 78.26 | - | 0.35% | 5,181 |
| Jul 30, 2025 | 75.94 | 79.30 | 75.25 | 77.99 | - | 2.62% | 19,764 |
| Jul 29, 2025 | 77.38 | 77.38 | 76.00 | 76.00 | - | -1.36% | 8,338 |
| Jul 28, 2025 | 77.90 | 78.30 | 77.05 | 77.05 | - | -1.22% | 4,640 |
| Jul 25, 2025 | 78.41 | 78.53 | 77.69 | 78.00 | - | -0.52% | 4,431 |
| Jul 24, 2025 | 78.54 | 78.54 | 77.87 | 78.41 | - | 0.69% | 2,701 |
| Jul 23, 2025 | 78.65 | 78.65 | 76.88 | 77.87 | - | -1.17% | 11,324 |
| Jul 22, 2025 | 79.81 | 80.21 | 78.31 | 78.79 | - | -1.28% | 12,017 |
| Jul 21, 2025 | 81.00 | 81.05 | 79.72 | 79.81 | - | -1.53% | 10,120 |
| Jul 18, 2025 | 81.50 | 82.80 | 81.05 | 81.05 | - | -3.29% | 7,358 |
| Jul 17, 2025 | 84.00 | 84.26 | 83.23 | 83.81 | - | -0.23% | 6,491 |
| Jul 16, 2025 | 84.40 | 84.40 | 83.22 | 84.00 | - | -0.15% | 6,664 |
| Jul 15, 2025 | 84.50 | 84.50 | 83.89 | 84.13 | - | -0.32% | 4,536 |
| Jul 14, 2025 | 82.18 | 84.93 | 82.18 | 84.40 | - | 2.70% | 8,284 |
| Jul 11, 2025 | 82.37 | 82.60 | 81.31 | 82.18 | - | 0.77% | 6,103 |
| Jul 10, 2025 | 81.86 | 82.30 | 81.30 | 81.55 | - | -0.38% | 7,163 |
| Jul 9, 2025 | 81.97 | 82.25 | 81.75 | 81.86 | - | 0.13% | 3,607 |
| Jul 8, 2025 | 81.90 | 81.97 | 81.18 | 81.75 | - | 0.12% | 6,934 |
| Jul 7, 2025 | 81.01 | 81.65 | 80.90 | 81.65 | - | 0.49% | 4,335 |
| Jul 4, 2025 | 81.02 | 81.30 | 80.76 | 81.25 | - | 0.45% | 3,362 |
| Jul 3, 2025 | 80.76 | 80.98 | 80.70 | 80.89 | - | 0.16% | 4,408 |
| Jul 2, 2025 | 80.15 | 80.97 | 80.12 | 80.76 | - | 0.81% | 3,673 |
| Jul 1, 2025 | 81.59 | 81.59 | 79.02 | 80.11 | - | -1.46% | 9,191 |
| Jun 30, 2025 | 80.53 | 81.60 | 80.08 | 81.30 | - | 0.98% | 6,417 |
| Jun 27, 2025 | 80.29 | 80.56 | 80.02 | 80.51 | - | 0.62% | 4,314 |
| Jun 26, 2025 | 80.26 | 80.30 | 79.03 | 80.01 | - | -0.31% | 4,327 |
| Jun 25, 2025 | 80.00 | 80.63 | 79.04 | 80.26 | - | -0.48% | 6,306 |
| Jun 24, 2025 | 79.00 | 80.66 | 78.83 | 80.65 | - | 2.54% | 3,189 |
| Jun 23, 2025 | 80.28 | 80.84 | 78.64 | 78.65 | - | -2.03% | 9,922 |
| Jun 20, 2025 | 81.80 | 81.99 | 79.96 | 80.28 | - | -3.15% | 11,643 |