FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 82.50
+1.70 (2.10%)
At close: Sep 3, 2026
BVMF:BTAL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 81.06 | 82.50 | 80.95 | 82.50 | 82.50 | 2.10% | 5,269 |
| Sep 2, 2026 | 81.43 | 81.43 | 80.80 | 80.80 | 80.80 | - | 7,884 |
| Sep 1, 2026 | 80.58 | 81.21 | 80.25 | 80.80 | 80.80 | 1.04% | 3,510 |
| Aug 31, 2026 | 80.97 | 81.50 | 79.42 | 79.97 | 79.97 | -1.24% | 14,390 |
| Aug 28, 2026 | 81.99 | 81.99 | 79.55 | 80.97 | 80.97 | -1.05% | 6,257 |
| Aug 27, 2026 | 80.90 | 81.98 | 80.85 | 81.83 | 81.83 | 1.41% | 5,783 |
| Aug 26, 2026 | 80.70 | 80.70 | 79.54 | 80.69 | 80.69 | -0.01% | 8,620 |
| Aug 25, 2026 | 79.00 | 81.34 | 79.00 | 80.70 | 80.70 | 1.51% | 3,932 |
| Aug 24, 2026 | 79.44 | 79.80 | 79.07 | 79.50 | 79.50 | 0.08% | 6,674 |
| Aug 21, 2026 | 82.10 | 82.10 | 78.50 | 79.44 | 79.44 | -2.94% | 19,648 |
| Aug 20, 2026 | 83.69 | 83.69 | 81.80 | 81.85 | 81.85 | -2.25% | 8,787 |
| Aug 19, 2026 | 84.60 | 84.98 | 84.04 | 84.73 | 83.73 | 0.46% | 6,060 |
| Aug 18, 2026 | 84.10 | 84.83 | 84.10 | 84.34 | 83.34 | 0.30% | 4,316 |
| Aug 17, 2026 | 84.95 | 85.06 | 82.89 | 84.09 | 83.10 | -0.01% | 7,850 |
| Aug 14, 2026 | 85.00 | 85.00 | 83.80 | 84.10 | 83.11 | -0.10% | 5,095 |
| Aug 13, 2026 | 84.70 | 84.90 | 83.16 | 84.18 | 83.19 | -0.63% | 6,807 |
| Aug 12, 2026 | 85.00 | 85.00 | 84.64 | 84.71 | 83.71 | 0.08% | 6,290 |
| Aug 11, 2026 | 85.01 | 86.73 | 84.63 | 84.64 | 83.64 | 0.05% | 7,437 |
| Aug 10, 2026 | 87.09 | 87.09 | 84.60 | 84.60 | 83.60 | -2.87% | 5,827 |
| Aug 7, 2026 | 84.17 | 87.65 | 84.17 | 87.10 | 86.07 | 3.68% | 14,900 |
| Aug 6, 2026 | 84.99 | 85.00 | 83.99 | 84.01 | 83.02 | -0.10% | 4,218 |
| Aug 5, 2026 | 84.50 | 84.90 | 84.01 | 84.09 | 83.10 | -0.34% | 3,882 |
| Aug 4, 2026 | 84.45 | 85.03 | 84.17 | 84.38 | 83.38 | -0.18% | 3,548 |
| Aug 3, 2026 | 84.80 | 84.99 | 84.01 | 84.53 | 83.53 | 0.52% | 8,073 |
| Jul 31, 2026 | 85.40 | 85.44 | 83.89 | 84.09 | 83.10 | -1.49% | 5,594 |
| Jul 30, 2026 | 84.73 | 85.36 | 83.90 | 85.36 | 84.35 | 1.62% | 4,381 |
| Jul 29, 2026 | 85.53 | 85.53 | 83.80 | 84.00 | 83.01 | -0.94% | 6,377 |
| Jul 28, 2026 | 85.50 | 85.50 | 84.79 | 84.80 | 83.80 | -0.47% | 3,754 |
| Jul 27, 2026 | 84.76 | 85.55 | 84.59 | 85.20 | 84.19 | 0.22% | 3,303 |
| Jul 24, 2026 | 85.00 | 85.58 | 84.79 | 85.01 | 84.01 | 0.56% | 4,114 |
| Jul 23, 2026 | 84.85 | 84.85 | 84.00 | 84.54 | 83.54 | 0.55% | 3,524 |
| Jul 22, 2026 | 85.60 | 85.60 | 83.86 | 84.08 | 83.09 | -1.73% | 5,898 |
| Jul 21, 2026 | 86.48 | 86.48 | 85.39 | 85.56 | 84.55 | -0.07% | 3,295 |
| Jul 20, 2026 | 87.70 | 87.70 | 85.09 | 85.62 | 84.61 | -1.44% | 8,884 |
| Jul 17, 2026 | 87.40 | 87.87 | 87.00 | 87.87 | 85.84 | 1.35% | 3,977 |
| Jul 16, 2026 | 87.98 | 87.98 | 86.70 | 86.70 | 84.70 | -0.46% | 9,712 |
| Jul 15, 2026 | 86.96 | 87.58 | 86.32 | 87.10 | 85.09 | 1.50% | 3,778 |
| Jul 14, 2026 | 87.00 | 87.90 | 85.80 | 85.81 | 83.83 | -1.04% | 7,251 |
| Jul 13, 2026 | 86.40 | 86.98 | 85.50 | 86.71 | 84.71 | 0.36% | 5,140 |
| Jul 10, 2026 | 86.00 | 86.72 | 85.70 | 86.40 | 84.41 | 0.79% | 5,362 |
| Jul 9, 2026 | 85.51 | 86.00 | 85.26 | 85.72 | 83.74 | -0.15% | 3,695 |
| Jul 8, 2026 | 85.41 | 86.35 | 85.41 | 85.85 | 83.87 | 0.09% | 4,360 |
| Jul 7, 2026 | 86.32 | 86.94 | 85.32 | 85.77 | 83.79 | -0.21% | 3,404 |
| Jul 6, 2026 | 87.00 | 87.00 | 85.30 | 85.95 | 83.97 | -1.21% | 7,758 |
| Jul 3, 2026 | 85.98 | 87.30 | 85.98 | 87.00 | 84.99 | 0.30% | 6,116 |
| Jul 2, 2026 | 85.05 | 87.00 | 85.05 | 86.74 | 84.74 | 1.69% | 5,275 |
| Jul 1, 2026 | 85.02 | 86.00 | 85.01 | 85.30 | 83.33 | 0.35% | 3,567 |
| Jun 30, 2026 | 86.03 | 86.77 | 85.00 | 85.00 | 83.04 | -1.20% | 3,925 |
| Jun 29, 2026 | 85.50 | 86.38 | 85.00 | 86.03 | 84.05 | -0.41% | 3,277 |
| Jun 26, 2026 | 83.59 | 86.38 | 83.59 | 86.38 | 84.39 | 3.36% | 4,726 |