FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 78.97
-0.24 (-0.30%)
At close: Aug 5, 2025, 4:55 PM GMT-3
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 78.44 | 78.50 | 78.12 | 78.42 | - | 0.51% | 1,303 |
| 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 |
| Jun 18, 2025 | 81.90 | 83.00 | 81.88 | 82.89 | - | 1.23% | 10,820 |
| Jun 17, 2025 | 81.18 | 82.00 | 81.17 | 81.88 | - | 0.87% | 5,371 |
| Jun 16, 2025 | 80.75 | 81.87 | 80.17 | 81.17 | - | 1.48% | 5,389 |
| Jun 13, 2025 | 78.80 | 80.19 | 78.80 | 79.99 | - | 1.25% | 6,937 |
| Jun 12, 2025 | 79.67 | 79.67 | 78.58 | 79.00 | - | -0.85% | 5,761 |
| Jun 11, 2025 | 79.50 | 79.83 | 79.40 | 79.68 | - | 0.40% | 3,086 |
| Jun 10, 2025 | 79.99 | 79.99 | 79.04 | 79.36 | - | -0.79% | 5,744 |
| Jun 9, 2025 | 80.00 | 80.23 | 79.68 | 79.99 | - | 0.06% | 4,279 |
| Jun 6, 2025 | 79.97 | 80.00 | 79.65 | 79.94 | - | 0.05% | 4,071 |
| Jun 5, 2025 | 79.90 | 79.97 | 79.30 | 79.90 | - | 1.00% | 3,875 |
| Jun 4, 2025 | 78.90 | 79.64 | 78.77 | 79.11 | - | 0.41% | 3,947 |
| Jun 3, 2025 | 78.91 | 79.26 | 78.14 | 78.79 | - | -0.10% | 5,062 |
| Jun 2, 2025 | 79.04 | 79.51 | 78.87 | 78.87 | - | -0.22% | 5,928 |
| May 30, 2025 | 78.96 | 79.27 | 78.10 | 79.04 | - | 0.13% | 6,550 |
| May 29, 2025 | 78.96 | 78.96 | 78.50 | 78.94 | - | 0.45% | 5,730 |