FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil · Delayed Price · Currency is BRL 84.76
-2.34 (-2.69%)
Last updated: Aug 10, 2026, 4:19 PM GMT-3
BVMF:BTAL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 87.09 | 87.09 | 84.60 | 84.60 | 84.60 | -2.87% | 6,104 |
| Aug 7, 2026 | 84.17 | 87.65 | 84.17 | 87.10 | 87.10 | 3.68% | 14,900 |
| Aug 6, 2026 | 84.99 | 85.00 | 83.99 | 84.01 | 84.01 | -0.10% | 4,218 |
| Aug 5, 2026 | 84.50 | 84.90 | 84.01 | 84.09 | 84.09 | -0.34% | 3,882 |
| Aug 4, 2026 | 84.45 | 85.03 | 84.17 | 84.38 | 84.38 | -0.18% | 3,548 |
| Aug 3, 2026 | 84.80 | 84.99 | 84.01 | 84.53 | 84.53 | 0.52% | 8,073 |
| Jul 31, 2026 | 85.40 | 85.44 | 83.89 | 84.09 | 84.09 | -1.49% | 5,594 |
| Jul 30, 2026 | 84.73 | 85.36 | 83.90 | 85.36 | 85.36 | 1.62% | 4,381 |
| Jul 29, 2026 | 85.53 | 85.53 | 83.80 | 84.00 | 84.00 | -0.94% | 6,377 |
| Jul 28, 2026 | 85.50 | 85.50 | 84.79 | 84.80 | 84.80 | -0.47% | 3,889 |
| Jul 27, 2026 | 84.76 | 85.55 | 84.59 | 85.20 | 85.20 | 0.22% | 3,305 |
| Jul 24, 2026 | 85.00 | 85.58 | 84.79 | 85.01 | 85.01 | 0.56% | 4,114 |
| Jul 23, 2026 | 84.85 | 84.85 | 84.00 | 84.54 | 84.54 | 0.55% | 3,524 |
| Jul 22, 2026 | 85.60 | 85.60 | 83.86 | 84.08 | 84.08 | -1.73% | 5,898 |
| Jul 21, 2026 | 86.48 | 86.48 | 85.39 | 85.56 | 85.56 | -0.07% | 3,373 |
| Jul 20, 2026 | 87.70 | 87.70 | 85.09 | 85.62 | 85.62 | -1.44% | 8,884 |
| Jul 17, 2026 | 87.40 | 87.87 | 87.00 | 87.87 | 86.87 | 1.35% | 3,977 |
| Jul 16, 2026 | 87.98 | 87.98 | 86.70 | 86.70 | 85.71 | -0.46% | 9,712 |
| Jul 15, 2026 | 86.96 | 87.58 | 86.32 | 87.10 | 86.11 | 1.50% | 3,778 |
| Jul 14, 2026 | 87.00 | 87.90 | 85.80 | 85.81 | 84.83 | -1.04% | 7,251 |
| Jul 13, 2026 | 86.40 | 86.98 | 85.50 | 86.71 | 85.72 | 0.36% | 5,140 |
| Jul 10, 2026 | 86.00 | 86.72 | 85.70 | 86.40 | 85.42 | 0.79% | 5,362 |
| Jul 9, 2026 | 85.51 | 86.00 | 85.26 | 85.72 | 84.74 | -0.15% | 3,695 |
| Jul 8, 2026 | 85.41 | 86.35 | 85.41 | 85.85 | 84.87 | 0.09% | 4,360 |
| Jul 7, 2026 | 86.32 | 86.94 | 85.32 | 85.77 | 84.79 | -0.21% | 3,404 |
| Jul 6, 2026 | 87.00 | 87.00 | 85.30 | 85.95 | 84.97 | -1.21% | 7,758 |
| Jul 3, 2026 | 85.98 | 87.30 | 85.98 | 87.00 | 86.01 | 0.30% | 6,116 |
| Jul 2, 2026 | 85.05 | 87.00 | 85.05 | 86.74 | 85.75 | 1.69% | 5,275 |
| Jul 1, 2026 | 85.02 | 86.00 | 85.01 | 85.30 | 84.33 | 0.35% | 3,567 |
| Jun 30, 2026 | 86.03 | 86.77 | 85.00 | 85.00 | 84.03 | -1.20% | 3,925 |
| Jun 29, 2026 | 85.50 | 86.38 | 85.00 | 86.03 | 85.05 | -0.41% | 3,277 |
| Jun 26, 2026 | 83.59 | 86.38 | 83.59 | 86.38 | 85.40 | 3.36% | 4,726 |
| Jun 25, 2026 | 84.80 | 84.80 | 83.20 | 83.57 | 82.62 | 0.69% | 6,047 |
| Jun 24, 2026 | 84.67 | 85.06 | 83.00 | 83.00 | 82.06 | -2.42% | 9,458 |
| Jun 23, 2026 | 85.75 | 85.81 | 84.80 | 85.06 | 84.09 | -0.87% | 6,733 |
| Jun 22, 2026 | 87.05 | 87.43 | 85.78 | 85.81 | 84.83 | -1.92% | 6,037 |
| Jun 19, 2026 | 88.00 | 88.00 | 86.56 | 87.49 | 86.49 | -0.57% | 5,048 |
| Jun 18, 2026 | 88.35 | 88.99 | 87.35 | 88.99 | 86.99 | 0.79% | 6,176 |
| Jun 17, 2026 | 88.12 | 89.26 | 87.40 | 88.29 | 86.30 | 0.20% | 9,766 |
| Jun 16, 2026 | 87.16 | 88.83 | 87.16 | 88.11 | 86.13 | 1.15% | 2,759 |
| Jun 15, 2026 | 88.07 | 89.41 | 87.11 | 87.11 | 85.15 | -1.09% | 10,624 |
| Jun 12, 2026 | 87.15 | 88.50 | 87.15 | 88.07 | 86.09 | 1.06% | 3,795 |
| Jun 11, 2026 | 86.24 | 87.98 | 85.80 | 87.15 | 85.19 | 1.04% | 8,005 |
| Jun 10, 2026 | 87.10 | 87.10 | 86.24 | 86.25 | 84.31 | -0.38% | 3,759 |
| Jun 9, 2026 | 87.15 | 87.15 | 86.30 | 86.58 | 84.63 | -0.22% | 4,972 |
| Jun 8, 2026 | 87.77 | 88.00 | 86.67 | 86.77 | 84.82 | -1.14% | 3,760 |
| Jun 5, 2026 | 88.19 | 88.39 | 87.32 | 87.77 | 85.80 | 0.53% | 3,016 |
| Jun 3, 2026 | 87.40 | 88.08 | 87.02 | 87.31 | 85.35 | 0.01% | 2,495 |
| Jun 2, 2026 | 87.90 | 88.41 | 87.06 | 87.30 | 85.34 | -0.68% | 7,844 |
| Jun 1, 2026 | 88.00 | 88.00 | 87.45 | 87.90 | 85.92 | 0.13% | 5,598 |