Banco BTG Pactual S.A. (BCBA:BPA11)
Argentina
· Delayed Price · Currency is ARS 18,280
-230 (-1.24%)
At close: Apr 28, 2026
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,330.00 | 18,330.00 | 18,280.00 | 18,280.00 | 18,280.00 | -1.24% | 277 |
| Apr 27, 2026 | 18,520.00 | 18,610.00 | 18,500.00 | 18,510.00 | 18,510.00 | 2.43% | 3,730 |
| Apr 24, 2026 | 18,150.00 | 18,150.00 | 18,070.00 | 18,070.00 | 18,070.00 | -1.42% | 113 |
| Apr 23, 2026 | 18,210.00 | 18,330.00 | 18,210.00 | 18,330.00 | 18,330.00 | 1.10% | 115 |
| Apr 22, 2026 | 18,340.00 | 18,720.00 | 18,130.00 | 18,130.00 | 18,130.00 | -4.07% | 33 |
| Apr 21, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.32% | 585 |
| Apr 20, 2026 | 18,710.00 | 19,000.00 | 18,710.00 | 18,960.00 | 18,960.00 | 0.58% | 639 |
| Apr 17, 2026 | 18,670.00 | 18,850.00 | 18,670.00 | 18,850.00 | 18,850.00 | 0.75% | 10,624 |
| Apr 16, 2026 | 18,740.00 | 18,740.00 | 18,710.00 | 18,710.00 | 18,710.00 | -0.05% | 12,516 |
| Apr 14, 2026 | 18,550.00 | 18,720.00 | 18,490.00 | 18,720.00 | 18,720.00 | 0.38% | 204 |
| Apr 10, 2026 | 18,730.00 | 18,740.00 | 18,320.00 | 18,650.00 | 18,650.00 | 0.27% | 14,070 |
| Apr 9, 2026 | 17,270.00 | 18,600.00 | 17,270.00 | 18,600.00 | 18,600.00 | 13.07% | 5,897 |
| Apr 8, 2026 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 0.30% | 1 |
| Apr 7, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.03% | 1 |
| Apr 6, 2026 | 16,680.00 | 16,680.00 | 16,520.00 | 16,570.00 | 16,570.00 | -1.37% | 20 |
| Apr 1, 2026 | 16,890.00 | 16,970.00 | 16,800.00 | 16,800.00 | 16,800.00 | 9.38% | 5,017 |
| Mar 31, 2026 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 1.65% | 21 |
| Mar 30, 2026 | 14,930.00 | 15,110.00 | 14,930.00 | 15,110.00 | 15,110.00 | 0.60% | 78 |
| Mar 27, 2026 | 14,870.00 | 15,020.00 | 14,870.00 | 15,020.00 | 15,020.00 | -1.57% | 466 |
| Mar 26, 2026 | 15,530.00 | 15,530.00 | 15,220.00 | 15,260.00 | 15,260.00 | -3.84% | 1,012 |
| Mar 25, 2026 | 15,760.00 | 16,090.00 | 15,760.00 | 15,870.00 | 15,870.00 | 5.59% | 20,006 |
| Mar 20, 2026 | 14,950.00 | 15,030.00 | 14,950.00 | 15,030.00 | 15,030.00 | -4.57% | 3 |
| Mar 18, 2026 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.01% | 1 |
| Mar 17, 2026 | 15,910.00 | 15,910.00 | 15,910.00 | 15,910.00 | 15,910.00 | 2.71% | 686 |
| Mar 16, 2026 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 2.18% | 9 |
| Mar 13, 2026 | 15,060.00 | 15,160.00 | 15,060.00 | 15,160.00 | 15,160.00 | -3.13% | 3,750 |
| Mar 12, 2026 | 15,650.00 | 15,700.00 | 15,490.00 | 15,650.00 | 15,650.00 | -4.40% | 3,467 |
| Mar 11, 2026 | 16,460.00 | 16,690.00 | 16,370.00 | 16,370.00 | 16,370.00 | -0.97% | 53 |
| Mar 10, 2026 | 16,770.00 | 16,770.00 | 16,530.00 | 16,530.00 | 16,530.00 | 4.49% | 303 |
| Mar 9, 2026 | 15,860.00 | 15,860.00 | 15,490.00 | 15,820.00 | 15,820.00 | -0.50% | 501 |
| Mar 6, 2026 | 15,590.00 | 15,900.00 | 15,590.00 | 15,900.00 | 15,900.00 | -5.13% | 16,856 |
| Mar 5, 2026 | 16,830.00 | 16,830.00 | 16,760.00 | 16,760.00 | 16,760.00 | -1.53% | 2 |
| Mar 4, 2026 | 16,780.00 | 17,020.00 | 16,600.00 | 17,020.00 | 17,020.00 | 3.53% | 29,471 |
| Mar 3, 2026 | 16,370.00 | 16,440.00 | 15,630.00 | 16,440.00 | 16,440.00 | -6.59% | 305 |
| Feb 27, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.07% | 56 |
| Feb 25, 2026 | 17,630.00 | 17,790.00 | 17,630.00 | 17,790.00 | 17,790.00 | 3.49% | 12,000 |
| Feb 24, 2026 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | -0.64% | 3 |
| Feb 23, 2026 | 17,320.00 | 17,320.00 | 17,270.00 | 17,300.00 | 17,300.00 | -0.46% | 30 |
| Feb 20, 2026 | 17,150.00 | 17,380.00 | 17,050.00 | 17,380.00 | 17,380.00 | 1.52% | 64 |
| Feb 19, 2026 | 16,680.00 | 17,120.00 | 16,680.00 | 17,120.00 | 17,120.00 | 2.33% | 136 |
| Feb 18, 2026 | 16,910.00 | 16,920.00 | 16,720.00 | 16,730.00 | 16,730.00 | -0.12% | 34,931 |
| Feb 12, 2026 | 16,810.00 | 16,810.00 | 16,750.00 | 16,750.00 | 16,750.00 | -1.59% | 32 |
| Feb 11, 2026 | 17,180.00 | 17,180.00 | 16,700.00 | 17,020.00 | 17,020.00 | -0.93% | 514 |
| Feb 10, 2026 | 17,140.00 | 17,180.00 | 17,140.00 | 17,180.00 | 17,180.00 | -0.12% | 3 |
| Feb 9, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.12% | 1 |
| Feb 6, 2026 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 0.88% | 8 |
| Feb 5, 2026 | 16,820.00 | 17,030.00 | 16,820.00 | 17,030.00 | 17,030.00 | 2.34% | 3 |
| Feb 4, 2026 | 17,110.00 | 17,170.00 | 16,640.00 | 16,640.00 | 16,640.00 | -5.94% | 14,747 |
| Feb 3, 2026 | 17,590.00 | 17,850.00 | 17,590.00 | 17,690.00 | 17,690.00 | 0.28% | 6,430 |
| Jan 30, 2026 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | -0.79% | 5 |
| Jan 29, 2026 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | -0.45% | 1 |
| Jan 28, 2026 | 17,860.00 | 17,880.00 | 17,860.00 | 17,860.00 | 17,860.00 | -0.67% | 168 |
| Jan 27, 2026 | 17,880.00 | 17,980.00 | 17,510.00 | 17,980.00 | 17,980.00 | 5.15% | 1,016 |
| Jan 26, 2026 | 16,950.00 | 17,350.00 | 16,950.00 | 17,100.00 | 17,100.00 | 1.18% | 99 |
| Jan 23, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.72% | 148 |
| Jan 22, 2026 | 16,670.00 | 16,780.00 | 16,670.00 | 16,780.00 | 16,780.00 | 2.13% | 61 |
| Jan 21, 2026 | 16,020.00 | 16,430.00 | 16,020.00 | 16,430.00 | 16,430.00 | 6.14% | 28 |
| Jan 20, 2026 | 15,210.00 | 15,650.00 | 15,210.00 | 15,480.00 | 15,480.00 | -0.96% | 52 |
| Jan 15, 2026 | 15,440.00 | 15,630.00 | 15,440.00 | 15,630.00 | 15,630.00 | 2.56% | 141 |
| Jan 14, 2026 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | -1.87% | 7 |
| Jan 12, 2026 | 15,480.00 | 15,530.00 | 15,480.00 | 15,530.00 | 15,530.00 | -2.76% | 29 |
| Jan 9, 2026 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 3.37% | 11 |
| Jan 8, 2026 | 15,280.00 | 15,450.00 | 15,280.00 | 15,450.00 | 15,450.00 | 1.11% | 9,868 |
| Jan 7, 2026 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | -2.30% | 5 |
| Jan 6, 2026 | 15,430.00 | 15,680.00 | 15,430.00 | 15,640.00 | 15,640.00 | -2.25% | 4,670 |
| Dec 29, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.44% | 1 |
| Dec 26, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | - | 1 |
| Dec 19, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | - | 58 |
| Dec 16, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | - | 11 |
| Dec 11, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | -0.47% | 3 |
| Dec 10, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 6.78% | 4 |
| Dec 5, 2025 | 15,920.00 | 15,920.00 | 15,920.00 | 15,920.00 | 15,920.00 | -0.62% | 4 |
| Dec 4, 2025 | 16,280.00 | 16,280.00 | 16,020.00 | 16,020.00 | 16,020.00 | 1.46% | 6 |
| Dec 2, 2025 | 16,200.00 | 16,200.00 | 15,340.00 | 15,790.00 | 15,790.00 | 4.78% | 8,032 |
| Dec 1, 2025 | 15,110.00 | 15,140.00 | 15,070.00 | 15,070.00 | 15,070.00 | -1.31% | 1,808 |
| Nov 28, 2025 | 15,140.00 | 15,410.00 | 15,140.00 | 15,270.00 | 15,270.00 | 0.86% | 6,496 |
| Nov 27, 2025 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | - | 5 |
| Nov 26, 2025 | 14,910.00 | 15,140.00 | 14,900.00 | 15,140.00 | 15,140.00 | 4.49% | 6,391 |
| Nov 25, 2025 | 14,390.00 | 14,490.00 | 14,320.00 | 14,490.00 | 14,490.00 | 0.69% | 60 |
| Nov 21, 2025 | 14,170.00 | 14,390.00 | 14,170.00 | 14,390.00 | 14,390.00 | -0.55% | 23 |
| Nov 20, 2025 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 1.83% | 8 |
| Nov 19, 2025 | 14,130.00 | 14,210.00 | 14,130.00 | 14,210.00 | 14,210.00 | -1.80% | 2 |
| Nov 18, 2025 | 14,870.00 | 14,870.00 | 14,470.00 | 14,470.00 | 14,470.00 | -2.10% | 25 |
| Nov 17, 2025 | 15,000.00 | 15,100.00 | 14,780.00 | 14,780.00 | 14,780.00 | -1.07% | 25,012 |
| Nov 14, 2025 | 15,160.00 | 15,160.00 | 14,940.00 | 14,940.00 | 14,940.00 | -1.71% | 33,027 |
| Nov 13, 2025 | 15,160.00 | 15,230.00 | 15,100.00 | 15,200.00 | 15,200.00 | 2.70% | 35,913 |
| Nov 12, 2025 | 13,990.00 | 14,800.00 | 13,990.00 | 14,800.00 | 14,800.00 | 0.54% | 54 |
| Nov 11, 2025 | 14,760.00 | 14,770.00 | 14,530.00 | 14,720.00 | 14,720.00 | 3.30% | 74,040 |
| Nov 10, 2025 | 14,290.00 | 14,290.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1.28% | 41,177 |
| Nov 7, 2025 | 14,060.00 | 14,080.00 | 13,940.00 | 14,070.00 | 14,070.00 | -0.85% | 28 |
| Nov 6, 2025 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 3.73% | 13 |
| Nov 4, 2025 | 13,750.00 | 13,750.00 | 13,600.00 | 13,680.00 | 13,680.00 | -0.44% | 23 |
| Nov 3, 2025 | 13,750.00 | 13,750.00 | 13,740.00 | 13,740.00 | 13,740.00 | - | 4 |
| Oct 31, 2025 | 13,710.00 | 13,740.00 | 13,710.00 | 13,740.00 | 13,740.00 | -0.15% | 7,285 |
| Oct 30, 2025 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.15% | 100 |
| Oct 29, 2025 | 13,660.00 | 13,780.00 | 13,580.00 | 13,780.00 | 13,780.00 | 3.45% | 11,386 |
| Oct 28, 2025 | 13,260.00 | 13,340.00 | 13,260.00 | 13,320.00 | 13,320.00 | 1.45% | 2,089 |