Banco BTG Pactual S.A. (BVMF:BPAC11)
Brazil
· Delayed Price · Currency is BRL 56.64
-0.51 (-0.89%)
Mar 6, 2026, 12:31 PM GMT-3
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.50 | 59.96 | 57.00 | 57.15 | 57.15 | -4.58% | 12,885,100 |
| Mar 4, 2026 | 58.57 | 60.68 | 58.57 | 59.89 | 59.89 | 4.14% | 12,691,800 |
| Mar 3, 2026 | 58.47 | 59.00 | 55.91 | 57.51 | 57.51 | -5.86% | 21,363,700 |
| Mar 2, 2026 | 60.57 | 61.69 | 59.27 | 61.09 | 61.09 | -0.28% | 7,548,900 |
| Feb 27, 2026 | 61.89 | 62.25 | 60.80 | 61.26 | 61.26 | -1.26% | 10,421,600 |
| Feb 26, 2026 | 61.95 | 62.64 | 61.25 | 62.04 | 62.04 | 0.39% | 11,718,500 |
| Feb 25, 2026 | 61.50 | 61.84 | 60.50 | 61.80 | 61.80 | 1.06% | 8,997,900 |
| Feb 24, 2026 | 60.99 | 61.26 | 60.03 | 61.15 | 61.15 | 0.89% | 8,188,300 |
| Feb 23, 2026 | 62.19 | 62.34 | 60.37 | 60.61 | 60.61 | -2.52% | 6,658,000 |
| Feb 20, 2026 | 60.99 | 62.42 | 60.87 | 62.18 | 62.18 | 0.53% | 5,465,400 |
| Feb 19, 2026 | 60.39 | 61.85 | 60.39 | 61.85 | 61.85 | 2.54% | 7,157,700 |
| Feb 18, 2026 | 60.20 | 61.15 | 59.60 | 60.32 | 60.32 | 1.23% | 7,790,400 |
| Feb 13, 2026 | 58.13 | 59.59 | 57.36 | 59.59 | 59.59 | 1.86% | 13,019,500 |
| Feb 12, 2026 | 58.89 | 59.46 | 58.26 | 58.50 | 58.50 | -0.91% | 10,400,400 |
| Feb 11, 2026 | 59.58 | 60.08 | 58.70 | 59.04 | 59.04 | 0.17% | 15,363,700 |
| Feb 10, 2026 | 60.18 | 61.12 | 58.13 | 58.94 | 58.94 | -2.09% | 11,375,400 |
| Feb 9, 2026 | 59.86 | 60.27 | 58.54 | 60.20 | 60.20 | -0.12% | 19,528,000 |
| Feb 6, 2026 | 59.05 | 60.74 | 59.02 | 60.27 | 60.27 | 2.19% | 8,950,000 |
| Feb 5, 2026 | 58.60 | 59.47 | 58.06 | 58.98 | 58.98 | 1.34% | 15,395,500 |
| Feb 4, 2026 | 60.75 | 60.93 | 57.61 | 58.20 | 58.20 | -4.93% | 14,129,300 |
| Feb 3, 2026 | 62.14 | 62.99 | 60.96 | 61.22 | 61.22 | 0.16% | 11,319,800 |
| Feb 2, 2026 | 60.83 | 61.49 | 60.22 | 61.12 | 61.12 | 1.95% | 11,794,800 |
| Jan 30, 2026 | 61.00 | 61.14 | 59.36 | 59.95 | 59.95 | -1.67% | 7,466,500 |
| Jan 29, 2026 | 62.75 | 62.75 | 59.87 | 60.97 | 60.97 | -2.01% | 20,184,000 |
| Jan 28, 2026 | 62.09 | 62.79 | 61.07 | 62.22 | 62.22 | 0.84% | 7,986,400 |
| Jan 27, 2026 | 61.08 | 62.14 | 60.68 | 61.70 | 61.70 | 2.44% | 11,595,100 |
| Jan 26, 2026 | 59.48 | 60.63 | 58.89 | 60.23 | 60.23 | 1.93% | 11,168,400 |
| Jan 23, 2026 | 58.34 | 60.26 | 58.32 | 59.09 | 59.09 | 1.34% | 11,815,900 |
| Jan 22, 2026 | 57.99 | 60.14 | 57.64 | 58.31 | 58.31 | 1.00% | 16,209,600 |
| Jan 21, 2026 | 55.85 | 57.99 | 55.47 | 57.73 | 57.73 | 4.77% | 11,414,100 |
| Jan 20, 2026 | 54.97 | 55.36 | 54.08 | 55.10 | 55.10 | 0.51% | 5,683,800 |
| Jan 19, 2026 | 54.25 | 54.92 | 54.25 | 54.82 | 54.82 | 0.77% | 2,129,900 |
| Jan 16, 2026 | 55.08 | 55.27 | 54.00 | 54.40 | 54.40 | -1.23% | 5,636,300 |
| Jan 15, 2026 | 54.85 | 55.22 | 54.26 | 55.08 | 55.08 | 1.06% | 7,038,100 |
| Jan 14, 2026 | 53.74 | 54.68 | 53.25 | 54.50 | 54.50 | 2.08% | 7,456,700 |
| Jan 13, 2026 | 53.69 | 54.31 | 52.77 | 53.39 | 53.39 | -1.26% | 7,179,100 |
| Jan 12, 2026 | 54.40 | 54.56 | 53.76 | 54.07 | 54.07 | -1.19% | 4,598,600 |
| Jan 9, 2026 | 54.40 | 55.69 | 54.29 | 54.72 | 54.72 | 0.59% | 5,274,500 |
| Jan 8, 2026 | 53.07 | 54.49 | 53.00 | 54.40 | 54.40 | 2.16% | 6,647,300 |
| Jan 7, 2026 | 53.91 | 54.25 | 52.53 | 53.25 | 53.25 | -1.95% | 4,471,400 |
| Jan 6, 2026 | 53.98 | 54.97 | 53.98 | 54.31 | 54.31 | 1.32% | 4,560,900 |
| Jan 5, 2026 | 52.23 | 54.26 | 52.00 | 53.60 | 53.60 | 2.70% | 5,441,900 |
| Jan 2, 2026 | 53.17 | 53.42 | 52.12 | 52.19 | 52.19 | -0.74% | 3,901,500 |
| Dec 30, 2025 | 52.55 | 53.17 | 52.53 | 52.58 | 52.58 | 0.27% | 4,172,300 |
| Dec 29, 2025 | 52.40 | 52.63 | 51.77 | 52.44 | 52.31 | -0.02% | 4,830,000 |
| Dec 26, 2025 | 52.45 | 52.85 | 52.03 | 52.45 | 52.32 | -0.78% | 2,571,800 |
| Dec 23, 2025 | 51.71 | 53.20 | 51.71 | 52.86 | 52.73 | 2.52% | 3,988,600 |
| Dec 22, 2025 | 52.02 | 52.37 | 51.18 | 51.56 | 51.44 | -1.34% | 4,724,200 |
| Dec 19, 2025 | 52.24 | 53.22 | 51.84 | 52.26 | 52.13 | -0.95% | 7,955,000 |
| Dec 18, 2025 | 51.75 | 53.04 | 51.44 | 52.76 | 52.21 | 1.95% | 9,506,600 |
| Dec 17, 2025 | 53.01 | 53.19 | 50.99 | 51.75 | 51.21 | -3.29% | 14,692,300 |
| Dec 16, 2025 | 55.60 | 55.60 | 53.51 | 53.51 | 52.96 | -5.22% | 10,155,500 |
| Dec 15, 2025 | 55.80 | 57.00 | 55.69 | 56.46 | 55.88 | 2.12% | 6,660,700 |
| Dec 12, 2025 | 54.77 | 56.00 | 54.69 | 55.29 | 54.72 | 0.93% | 7,252,300 |
| Dec 11, 2025 | 53.43 | 55.23 | 53.20 | 54.78 | 54.21 | 2.53% | 9,599,300 |
| Dec 10, 2025 | 52.28 | 53.58 | 52.21 | 53.43 | 52.88 | 2.36% | 10,755,900 |
| Dec 9, 2025 | 52.53 | 52.69 | 51.22 | 52.20 | 51.66 | -1.40% | 15,113,500 |
| Dec 8, 2025 | 53.18 | 53.24 | 51.66 | 52.94 | 52.39 | 0.99% | 10,922,400 |
| Dec 5, 2025 | 56.87 | 56.98 | 52.20 | 52.42 | 51.88 | -7.91% | 15,402,400 |
| Dec 4, 2025 | 56.66 | 57.31 | 56.21 | 56.92 | 56.33 | 1.50% | 10,489,900 |
| Dec 3, 2025 | 55.39 | 56.14 | 55.07 | 56.08 | 55.50 | 1.63% | 8,799,600 |
| Dec 2, 2025 | 54.00 | 55.18 | 53.88 | 55.18 | 54.61 | 2.81% | 5,700,500 |
| Dec 1, 2025 | 54.05 | 54.26 | 53.42 | 53.67 | 53.11 | -0.61% | 3,445,200 |
| Nov 28, 2025 | 53.01 | 54.28 | 53.01 | 54.00 | 53.44 | 2.54% | 6,504,800 |
| Nov 27, 2025 | 52.56 | 53.08 | 52.44 | 52.66 | 52.11 | -0.02% | 2,457,800 |
| Nov 26, 2025 | 52.05 | 52.88 | 51.65 | 52.67 | 52.12 | 1.74% | 7,409,000 |
| Nov 25, 2025 | 51.30 | 51.95 | 50.56 | 51.77 | 51.23 | 1.13% | 5,878,200 |
| Nov 24, 2025 | 51.30 | 51.67 | 50.85 | 51.19 | 50.66 | -0.04% | 9,202,500 |
| Nov 21, 2025 | 51.60 | 51.88 | 50.60 | 51.21 | 50.68 | -1.75% | 7,939,700 |
| Nov 19, 2025 | 52.06 | 52.26 | 51.59 | 52.12 | 51.58 | -0.52% | 7,483,600 |
| Nov 18, 2025 | 52.32 | 52.92 | 52.21 | 52.39 | 51.85 | -1.11% | 6,671,900 |
| Nov 17, 2025 | 53.61 | 53.64 | 52.64 | 52.98 | 52.43 | -0.77% | 14,274,000 |
| Nov 14, 2025 | 53.92 | 54.14 | 53.00 | 53.39 | 52.84 | -1.13% | 10,473,800 |
| Nov 13, 2025 | 53.55 | 54.70 | 53.41 | 54.00 | 53.44 | 0.61% | 17,188,900 |
| Nov 12, 2025 | 52.45 | 53.80 | 52.13 | 53.67 | 53.11 | 2.42% | 14,058,900 |
| Nov 11, 2025 | 52.62 | 53.68 | 51.41 | 52.40 | 51.86 | 2.32% | 18,905,300 |
| Nov 10, 2025 | 50.93 | 52.06 | 50.79 | 51.21 | 50.68 | 1.23% | 10,668,100 |
| Nov 7, 2025 | 50.00 | 50.59 | 49.90 | 50.59 | 50.07 | 0.74% | 6,100,800 |
| Nov 6, 2025 | 50.25 | 50.97 | 50.03 | 50.22 | 49.70 | -0.34% | 5,821,100 |
| Nov 5, 2025 | 49.24 | 50.55 | 48.97 | 50.39 | 49.87 | 2.75% | 9,600,800 |
| Nov 4, 2025 | 48.39 | 49.10 | 48.17 | 49.04 | 48.53 | 1.11% | 6,048,900 |
| Nov 3, 2025 | 49.40 | 49.40 | 48.26 | 48.50 | 48.00 | -0.66% | 5,588,700 |
| Oct 31, 2025 | 49.50 | 49.72 | 48.77 | 48.82 | 48.31 | -0.61% | 7,652,600 |
| Oct 30, 2025 | 49.08 | 50.10 | 48.83 | 49.12 | 48.61 | -0.89% | 12,815,700 |
| Oct 29, 2025 | 48.15 | 49.59 | 48.15 | 49.56 | 49.05 | 3.36% | 11,201,800 |
| Oct 28, 2025 | 47.76 | 48.11 | 47.53 | 47.95 | 47.45 | 0.40% | 4,268,400 |
| Oct 27, 2025 | 48.40 | 48.41 | 47.68 | 47.76 | 47.27 | 0.23% | 5,236,900 |
| Oct 24, 2025 | 47.65 | 48.13 | 47.43 | 47.65 | 47.16 | 0.78% | 4,184,500 |
| Oct 23, 2025 | 47.40 | 47.70 | 46.96 | 47.28 | 46.79 | -0.04% | 6,047,900 |
| Oct 22, 2025 | 47.35 | 47.63 | 46.99 | 47.30 | 46.81 | 0.90% | 6,350,300 |
| Oct 21, 2025 | 46.40 | 47.30 | 46.14 | 46.88 | 46.39 | 0.43% | 5,112,600 |
| Oct 20, 2025 | 46.68 | 46.99 | 46.22 | 46.68 | 46.20 | 0.65% | 5,925,900 |
| Oct 17, 2025 | 45.54 | 46.44 | 45.12 | 46.38 | 45.90 | 1.33% | 7,788,400 |
| Oct 16, 2025 | 47.01 | 47.46 | 45.64 | 45.77 | 45.30 | -3.50% | 13,836,500 |
| Oct 15, 2025 | 46.03 | 48.36 | 45.84 | 47.43 | 46.94 | 2.22% | 24,912,900 |
| Oct 14, 2025 | 47.23 | 47.26 | 46.00 | 46.40 | 45.92 | -1.92% | 10,109,900 |
| Oct 13, 2025 | 47.74 | 47.74 | 47.23 | 47.31 | 46.82 | 0.36% | 3,139,300 |
| Oct 10, 2025 | 47.66 | 48.02 | 46.67 | 47.14 | 46.65 | -0.57% | 8,011,000 |
| Oct 9, 2025 | 47.85 | 48.27 | 47.32 | 47.41 | 46.92 | -0.06% | 6,338,600 |
| Oct 8, 2025 | 46.14 | 47.64 | 46.14 | 47.44 | 46.95 | 3.04% | 9,701,000 |