FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 81.24
+0.34 (0.42%)
At close: Sep 24, 2026
BVMF:BTAL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 81.90 | 81.90 | 80.33 | 80.90 | 80.90 | -1.64% | 7,123 |
| Sep 22, 2026 | 83.50 | 83.50 | 76.47 | 82.25 | 82.25 | -0.39% | 10,771 |
| Sep 21, 2026 | 83.30 | 83.30 | 82.04 | 82.57 | 82.57 | -1.20% | 6,920 |
| Sep 18, 2026 | 84.35 | 84.70 | 84.35 | 84.57 | 83.57 | 0.33% | 5,249 |
| Sep 17, 2026 | 83.99 | 84.29 | 83.66 | 84.29 | 83.29 | 1.24% | 4,550 |
| Sep 16, 2026 | 83.31 | 84.02 | 82.96 | 83.26 | 82.28 | -0.06% | 7,050 |
| Sep 15, 2026 | 84.39 | 84.39 | 83.27 | 83.31 | 82.32 | -0.29% | 5,857 |
| Sep 14, 2026 | 84.00 | 84.00 | 83.28 | 83.55 | 82.56 | 0.26% | 5,845 |
| Sep 11, 2026 | 84.43 | 84.43 | 83.03 | 83.33 | 82.34 | -0.31% | 2,971 |
| Sep 10, 2026 | 84.11 | 84.11 | 83.50 | 83.59 | 82.60 | -0.46% | 5,234 |
| Sep 9, 2026 | 82.47 | 83.98 | 82.34 | 83.98 | 82.99 | 1.83% | 5,582 |
| Sep 8, 2026 | 82.31 | 82.70 | 82.22 | 82.47 | 81.49 | 0.08% | 6,397 |
| Sep 4, 2026 | 82.50 | 82.74 | 81.74 | 82.40 | 81.43 | -0.12% | 4,250 |
| Sep 3, 2026 | 81.06 | 82.50 | 80.95 | 82.50 | 81.52 | 2.10% | 5,263 |
| Sep 2, 2026 | 81.43 | 81.43 | 80.80 | 80.80 | 79.84 | - | 7,861 |
| Sep 1, 2026 | 80.58 | 81.21 | 80.25 | 80.80 | 79.84 | 1.04% | 3,510 |
| Aug 31, 2026 | 80.97 | 81.50 | 79.42 | 79.97 | 79.02 | -1.24% | 14,390 |
| Aug 28, 2026 | 81.99 | 81.99 | 79.55 | 80.97 | 80.01 | -1.05% | 6,257 |
| Aug 27, 2026 | 80.90 | 81.98 | 80.85 | 81.83 | 80.86 | 1.41% | 5,783 |
| Aug 26, 2026 | 80.70 | 80.70 | 79.54 | 80.69 | 79.74 | -0.01% | 8,620 |
| Aug 25, 2026 | 79.00 | 81.34 | 79.00 | 80.70 | 79.75 | 1.51% | 3,931 |
| Aug 24, 2026 | 79.44 | 79.80 | 79.07 | 79.50 | 78.56 | 0.08% | 6,666 |
| Aug 21, 2026 | 82.10 | 82.10 | 78.50 | 79.44 | 78.50 | -2.94% | 19,648 |
| Aug 20, 2026 | 83.69 | 83.69 | 81.80 | 81.85 | 80.88 | -2.25% | 8,787 |
| Aug 19, 2026 | 84.60 | 84.98 | 84.04 | 84.73 | 82.74 | 0.46% | 6,060 |
| Aug 18, 2026 | 84.10 | 84.83 | 84.10 | 84.34 | 82.36 | 0.30% | 4,316 |
| Aug 17, 2026 | 84.95 | 85.06 | 82.89 | 84.09 | 82.11 | -0.01% | 7,850 |
| Aug 14, 2026 | 85.00 | 85.00 | 83.80 | 84.10 | 82.12 | -0.10% | 5,095 |
| Aug 13, 2026 | 84.70 | 84.90 | 83.16 | 84.18 | 82.20 | -0.63% | 6,807 |
| Aug 12, 2026 | 85.00 | 85.00 | 84.64 | 84.71 | 82.72 | 0.08% | 6,290 |
| Aug 11, 2026 | 85.01 | 86.73 | 84.63 | 84.64 | 82.65 | 0.05% | 7,437 |
| Aug 10, 2026 | 87.09 | 87.09 | 84.60 | 84.60 | 82.61 | -2.87% | 5,827 |
| Aug 7, 2026 | 84.17 | 87.65 | 84.17 | 87.10 | 85.05 | 3.68% | 14,900 |
| Aug 6, 2026 | 84.99 | 85.00 | 83.99 | 84.01 | 82.04 | -0.10% | 4,218 |
| Aug 5, 2026 | 84.50 | 84.90 | 84.01 | 84.09 | 82.11 | -0.34% | 3,882 |
| Aug 4, 2026 | 84.45 | 85.03 | 84.17 | 84.38 | 82.40 | -0.18% | 3,548 |
| Aug 3, 2026 | 84.80 | 84.99 | 84.01 | 84.53 | 82.54 | 0.52% | 8,073 |
| Jul 31, 2026 | 85.40 | 85.44 | 83.89 | 84.09 | 82.11 | -1.49% | 5,594 |
| Jul 30, 2026 | 84.73 | 85.36 | 83.90 | 85.36 | 83.36 | 1.62% | 4,381 |
| Jul 29, 2026 | 85.53 | 85.53 | 83.80 | 84.00 | 82.03 | -0.94% | 6,377 |
| Jul 28, 2026 | 85.50 | 85.50 | 84.79 | 84.80 | 82.81 | -0.47% | 3,754 |
| Jul 27, 2026 | 84.76 | 85.55 | 84.59 | 85.20 | 83.20 | 0.22% | 3,303 |
| Jul 24, 2026 | 85.00 | 85.58 | 84.79 | 85.01 | 83.01 | 0.56% | 4,114 |
| Jul 23, 2026 | 84.85 | 84.85 | 84.00 | 84.54 | 82.55 | 0.55% | 3,524 |
| Jul 22, 2026 | 85.60 | 85.60 | 83.86 | 84.08 | 82.11 | -1.73% | 5,898 |
| Jul 21, 2026 | 86.48 | 86.48 | 85.39 | 85.56 | 83.55 | -0.07% | 3,295 |
| Jul 20, 2026 | 87.70 | 87.70 | 85.09 | 85.62 | 83.61 | -1.44% | 8,884 |
| Jul 17, 2026 | 87.40 | 87.87 | 87.00 | 87.87 | 84.83 | 1.35% | 3,977 |
| Jul 16, 2026 | 87.98 | 87.98 | 86.70 | 86.70 | 83.70 | -0.46% | 9,712 |
| Jul 15, 2026 | 86.96 | 87.58 | 86.32 | 87.10 | 84.09 | 1.50% | 3,778 |