BTG Pactual Ima-B Fundo De Indice (BVMF:PACG11)
Brazil · Delayed Price · Currency is BRL 119.60
+0.12 (0.10%)
At close: Sep 22, 2026
BVMF:PACG11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 119.84 | 119.84 | 119.45 | 119.48 | 119.48 | 0.10% | 742 |
| Sep 18, 2026 | 119.58 | 119.79 | 119.36 | 119.36 | 119.36 | 0.03% | 205 |
| Sep 17, 2026 | 119.17 | 119.45 | 119.14 | 119.33 | 119.33 | 0.29% | 264 |
| Sep 16, 2026 | 118.97 | 119.25 | 118.97 | 118.99 | 118.99 | 0.24% | 705 |
| Sep 15, 2026 | 119.14 | 119.20 | 118.50 | 118.71 | 118.71 | -0.18% | 23,574 |
| Sep 14, 2026 | 118.99 | 119.24 | 118.42 | 118.93 | 118.93 | 0.01% | 899 |
| Sep 11, 2026 | 119.40 | 119.70 | 118.92 | 118.92 | 118.92 | -0.03% | 72,853 |
| Sep 10, 2026 | 118.38 | 119.09 | 117.96 | 118.95 | 118.95 | 0.51% | 1,437 |
| Sep 9, 2026 | 118.74 | 118.78 | 118.35 | 118.35 | 118.35 | -0.24% | 15,873 |
| Sep 8, 2026 | 118.19 | 118.76 | 118.10 | 118.63 | 118.63 | 0.49% | 353 |
| Sep 4, 2026 | 118.16 | 118.37 | 118.05 | 118.05 | 118.05 | 0.46% | 76 |
| Sep 3, 2026 | 118.07 | 118.07 | 117.51 | 117.51 | 117.51 | -0.23% | 344 |
| Sep 2, 2026 | 117.25 | 117.82 | 117.20 | 117.78 | 117.78 | 0.52% | 689 |
| Sep 1, 2026 | 117.59 | 117.59 | 117.10 | 117.17 | 117.17 | 0.09% | 494 |
| Aug 31, 2026 | 117.68 | 117.77 | 117.06 | 117.06 | 117.06 | -0.20% | 10,338 |
| Aug 28, 2026 | 117.40 | 117.70 | 116.84 | 117.30 | 117.30 | -0.23% | 385,568 |
| Aug 27, 2026 | 117.01 | 117.59 | 117.00 | 117.57 | 117.57 | 0.21% | 175,142 |
| Aug 26, 2026 | 117.40 | 117.40 | 116.99 | 117.32 | 117.32 | -0.03% | 7,142 |
| Aug 25, 2026 | 117.18 | 117.40 | 116.96 | 117.36 | 117.36 | 0.15% | 343 |
| Aug 24, 2026 | 116.97 | 117.79 | 116.97 | 117.18 | 117.18 | -0.26% | 2,521 |
| Aug 21, 2026 | 117.75 | 117.75 | 117.25 | 117.49 | 117.49 | 0.39% | 43,009 |
| Aug 20, 2026 | 117.10 | 117.10 | 116.67 | 117.03 | 117.03 | 0.14% | 8,652 |
| Aug 19, 2026 | 116.86 | 116.94 | 116.86 | 116.87 | 116.87 | 0.38% | 16,204 |
| Aug 18, 2026 | 117.04 | 117.04 | 116.36 | 116.43 | 116.43 | -0.27% | 2,454 |
| Aug 17, 2026 | 116.44 | 117.06 | 116.13 | 116.74 | 116.74 | 0.53% | 2,559 |
| Aug 14, 2026 | 116.59 | 117.36 | 115.56 | 116.13 | 116.13 | 0.15% | 15,137 |
| Aug 13, 2026 | 116.15 | 116.19 | 115.96 | 115.96 | 115.96 | -0.05% | 13,649 |
| Aug 12, 2026 | 115.31 | 116.20 | 115.31 | 116.02 | 116.02 | 0.17% | 4,863 |
| Aug 11, 2026 | 116.11 | 116.11 | 115.82 | 115.82 | 115.82 | -0.03% | 17,012 |
| Aug 10, 2026 | 116.01 | 116.20 | 115.85 | 115.85 | 115.85 | -0.12% | 511 |
| Aug 7, 2026 | 115.71 | 115.99 | 115.71 | 115.99 | 115.99 | 0.42% | 342 |
| Aug 6, 2026 | 115.80 | 115.80 | 115.50 | 115.50 | 115.50 | -0.12% | 6,962 |
| Aug 5, 2026 | 115.58 | 115.91 | 115.57 | 115.64 | 115.64 | 0.05% | 10,718 |
| Aug 4, 2026 | 115.47 | 116.26 | 115.28 | 115.58 | 115.58 | -0.03% | 38,232 |
| Aug 3, 2026 | 115.48 | 115.75 | 115.48 | 115.61 | 115.61 | 0.29% | 64 |
| Jul 31, 2026 | 114.94 | 115.27 | 114.90 | 115.27 | 115.27 | 0.43% | 8,939 |
| Jul 30, 2026 | 114.94 | 114.94 | 114.55 | 114.78 | 114.78 | 0.33% | 4 |
| Jul 29, 2026 | 114.82 | 114.98 | 114.40 | 114.40 | 114.40 | -0.37% | 18,014 |
| Jul 28, 2026 | 115.50 | 115.50 | 114.82 | 114.82 | 114.82 | -0.18% | 3,137 |
| Jul 27, 2026 | 114.84 | 115.88 | 114.84 | 115.03 | 115.03 | 0.01% | 55,409 |
| Jul 24, 2026 | 114.91 | 116.50 | 114.54 | 115.02 | 115.02 | 0.38% | 21,916 |
| Jul 23, 2026 | 114.96 | 114.96 | 114.59 | 114.59 | 114.59 | -0.05% | 36,385 |
| Jul 22, 2026 | 115.15 | 119.84 | 114.65 | 114.65 | 114.65 | -0.28% | 7,097 |
| Jul 21, 2026 | 115.30 | 115.50 | 114.97 | 114.97 | 114.97 | -0.29% | 11,272 |
| Jul 20, 2026 | 116.12 | 116.12 | 115.28 | 115.30 | 115.30 | 0.30% | 9,091 |
| Jul 17, 2026 | 116.10 | 116.10 | 114.96 | 114.96 | 114.96 | -0.34% | 180,437 |
| Jul 16, 2026 | 113.24 | 115.83 | 113.24 | 115.35 | 115.35 | -0.18% | 91,465 |
| Jul 15, 2026 | 115.65 | 115.69 | 115.56 | 115.56 | 115.56 | 0.10% | 554 |
| Jul 14, 2026 | 115.48 | 115.61 | 115.29 | 115.45 | 115.45 | 0.30% | 106 |
| Jul 13, 2026 | 115.51 | 115.52 | 115.11 | 115.11 | 115.11 | -0.21% | 666 |