FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 85.62
-2.25 (-2.56%)
Last updated: Jul 20, 2026, 4:54 PM GMT-3
BVMF:BTAL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 87.70 | 87.70 | 85.09 | 85.62 | 85.62 | -2.56% | 8,884 |
| Jul 17, 2026 | 87.40 | 87.87 | 87.00 | 87.87 | 87.87 | 1.35% | 3,977 |
| Jul 16, 2026 | 87.98 | 87.98 | 86.70 | 86.70 | 86.70 | -0.46% | 9,712 |
| Jul 15, 2026 | 86.96 | 87.58 | 86.32 | 87.10 | 87.10 | 1.50% | 3,778 |
| Jul 14, 2026 | 87.00 | 87.90 | 85.80 | 85.81 | 85.81 | -1.04% | 7,267 |
| Jul 13, 2026 | 86.40 | 86.98 | 85.50 | 86.71 | 86.71 | 0.36% | 5,187 |
| Jul 10, 2026 | 86.00 | 86.72 | 85.70 | 86.40 | 86.40 | 0.79% | 5,362 |
| Jul 9, 2026 | 85.51 | 86.00 | 85.26 | 85.72 | 85.72 | -0.15% | 3,695 |
| Jul 8, 2026 | 85.41 | 86.35 | 85.41 | 85.85 | 85.85 | 0.09% | 4,360 |
| Jul 7, 2026 | 86.32 | 86.94 | 85.32 | 85.77 | 85.77 | -0.21% | 3,404 |
| Jul 6, 2026 | 87.00 | 87.00 | 85.30 | 85.95 | 85.95 | -1.21% | 7,758 |
| Jul 3, 2026 | 85.98 | 87.30 | 85.98 | 87.00 | 87.00 | 0.30% | 6,116 |
| Jul 2, 2026 | 85.05 | 87.00 | 85.05 | 86.74 | 86.74 | 1.69% | 5,275 |
| Jul 1, 2026 | 85.02 | 86.00 | 85.01 | 85.30 | 85.30 | 0.35% | 3,567 |
| Jun 30, 2026 | 86.03 | 86.77 | 85.00 | 85.00 | 85.00 | -1.20% | 3,925 |
| Jun 29, 2026 | 85.50 | 86.38 | 85.00 | 86.03 | 86.03 | -0.41% | 3,277 |
| Jun 26, 2026 | 83.59 | 86.38 | 83.59 | 86.38 | 86.38 | 3.36% | 4,726 |
| Jun 25, 2026 | 84.80 | 84.80 | 83.20 | 83.57 | 83.57 | 0.69% | 6,047 |
| Jun 24, 2026 | 84.67 | 85.06 | 83.00 | 83.00 | 83.00 | -2.42% | 9,458 |
| Jun 23, 2026 | 85.75 | 85.81 | 84.80 | 85.06 | 85.06 | -0.87% | 6,733 |
| Jun 22, 2026 | 87.05 | 87.43 | 85.78 | 85.81 | 85.81 | -1.92% | 6,037 |
| Jun 19, 2026 | 88.00 | 88.00 | 86.56 | 87.49 | 87.49 | -0.57% | 5,048 |
| Jun 18, 2026 | 88.35 | 88.99 | 87.35 | 88.99 | 87.99 | 0.79% | 6,176 |
| Jun 17, 2026 | 88.12 | 89.26 | 87.40 | 88.29 | 87.30 | 0.20% | 9,766 |
| Jun 16, 2026 | 87.16 | 88.83 | 87.16 | 88.11 | 87.12 | 1.15% | 2,759 |
| Jun 15, 2026 | 88.07 | 89.41 | 87.11 | 87.11 | 86.13 | -1.09% | 10,624 |
| Jun 12, 2026 | 87.15 | 88.50 | 87.15 | 88.07 | 87.08 | 1.06% | 3,795 |
| Jun 11, 2026 | 86.24 | 87.98 | 85.80 | 87.15 | 86.17 | 1.04% | 8,005 |
| Jun 10, 2026 | 87.10 | 87.10 | 86.24 | 86.25 | 85.28 | -0.38% | 3,759 |
| Jun 9, 2026 | 87.15 | 87.15 | 86.30 | 86.58 | 85.61 | -0.22% | 4,972 |
| Jun 8, 2026 | 87.77 | 88.00 | 86.67 | 86.77 | 85.79 | -1.14% | 3,760 |
| Jun 5, 2026 | 88.19 | 88.39 | 87.32 | 87.77 | 86.78 | 0.53% | 3,016 |
| Jun 3, 2026 | 87.40 | 88.08 | 87.02 | 87.31 | 86.33 | 0.01% | 2,495 |
| Jun 2, 2026 | 87.90 | 88.41 | 87.06 | 87.30 | 86.32 | -0.68% | 7,844 |
| Jun 1, 2026 | 88.00 | 88.00 | 87.45 | 87.90 | 86.91 | 0.13% | 5,598 |
| May 29, 2026 | 86.30 | 87.96 | 86.30 | 87.79 | 86.80 | 0.94% | 5,006 |
| May 28, 2026 | 86.81 | 87.15 | 86.81 | 86.97 | 85.99 | 0.18% | 3,629 |
| May 27, 2026 | 86.26 | 88.13 | 86.26 | 86.81 | 85.83 | 0.42% | 7,741 |
| May 26, 2026 | 87.00 | 87.32 | 86.31 | 86.45 | 85.48 | -0.80% | 8,392 |
| May 25, 2026 | 87.41 | 88.00 | 86.80 | 87.15 | 86.17 | -0.30% | 7,740 |
| May 22, 2026 | 88.37 | 88.37 | 87.15 | 87.41 | 86.43 | -0.10% | 6,081 |
| May 21, 2026 | 87.94 | 88.83 | 87.00 | 87.50 | 86.52 | -2.16% | 8,595 |
| May 20, 2026 | 89.47 | 90.50 | 89.20 | 90.43 | 88.43 | 1.10% | 9,357 |
| May 19, 2026 | 89.12 | 89.76 | 89.12 | 89.45 | 87.47 | 0.04% | 4,915 |
| May 18, 2026 | 90.90 | 91.00 | 89.03 | 89.41 | 87.43 | -0.77% | 6,389 |
| May 15, 2026 | 88.89 | 90.47 | 88.88 | 90.10 | 88.10 | 1.36% | 5,578 |
| May 14, 2026 | 89.39 | 89.39 | 88.10 | 88.89 | 86.92 | -0.53% | 5,695 |
| May 13, 2026 | 89.15 | 89.39 | 88.73 | 89.36 | 87.38 | 0.40% | 4,062 |
| May 12, 2026 | 88.26 | 89.22 | 88.26 | 89.00 | 87.03 | 0.85% | 5,129 |
| May 11, 2026 | 90.23 | 90.23 | 87.15 | 88.25 | 86.29 | -2.06% | 13,864 |