Banco BTG Pactual S.A. (BVMF:BPAC11)
Brazil
· Delayed Price · Currency is BRL 52.42
-4.50 (-7.91%)
At close: Dec 5, 2025
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.87 | 56.98 | 52.20 | 52.42 | 52.42 | -7.91% | 15,402,400 |
| Dec 4, 2025 | 56.66 | 57.31 | 56.21 | 56.92 | 56.92 | 1.50% | 10,489,900 |
| Dec 3, 2025 | 55.39 | 56.14 | 55.07 | 56.08 | 56.08 | 1.63% | 8,799,600 |
| Dec 2, 2025 | 54.00 | 55.18 | 53.88 | 55.18 | 55.18 | 2.81% | 5,700,500 |
| Dec 1, 2025 | 54.05 | 54.26 | 53.42 | 53.67 | 53.67 | -0.61% | 3,445,200 |
| Nov 28, 2025 | 53.01 | 54.28 | 53.01 | 54.00 | 54.00 | 2.54% | 6,504,800 |
| Nov 27, 2025 | 52.56 | 53.08 | 52.44 | 52.66 | 52.66 | -0.02% | 2,457,800 |
| Nov 26, 2025 | 52.05 | 52.88 | 51.65 | 52.67 | 52.67 | 1.74% | 7,409,000 |
| Nov 25, 2025 | 51.30 | 51.95 | 50.56 | 51.77 | 51.77 | 1.13% | 5,878,200 |
| Nov 24, 2025 | 51.30 | 51.67 | 50.85 | 51.19 | 51.19 | -0.04% | 9,202,500 |
| Nov 21, 2025 | 51.60 | 51.88 | 50.60 | 51.21 | 51.21 | -1.75% | 7,939,700 |
| Nov 19, 2025 | 52.06 | 52.26 | 51.59 | 52.12 | 52.12 | -0.52% | 7,483,600 |
| Nov 18, 2025 | 52.32 | 52.92 | 52.21 | 52.39 | 52.39 | -1.11% | 6,671,900 |
| Nov 17, 2025 | 53.61 | 53.64 | 52.64 | 52.98 | 52.98 | -0.77% | 14,274,000 |
| Nov 14, 2025 | 53.92 | 54.14 | 53.00 | 53.39 | 53.39 | -1.13% | 10,473,800 |
| Nov 13, 2025 | 53.55 | 54.70 | 53.41 | 54.00 | 54.00 | 0.61% | 17,188,900 |
| Nov 12, 2025 | 52.45 | 53.80 | 52.13 | 53.67 | 53.67 | 2.42% | 14,058,900 |
| Nov 11, 2025 | 52.62 | 53.68 | 51.41 | 52.40 | 52.40 | 2.32% | 18,905,300 |
| Nov 10, 2025 | 50.93 | 52.06 | 50.79 | 51.21 | 51.21 | 1.23% | 10,668,100 |
| Nov 7, 2025 | 50.00 | 50.59 | 49.90 | 50.59 | 50.59 | 0.74% | 6,100,800 |
| Nov 6, 2025 | 50.25 | 50.97 | 50.03 | 50.22 | 50.22 | -0.34% | 5,821,100 |
| Nov 5, 2025 | 49.24 | 50.55 | 48.97 | 50.39 | 50.39 | 2.75% | 9,600,800 |
| Nov 4, 2025 | 48.39 | 49.10 | 48.17 | 49.04 | 49.04 | 1.11% | 6,048,900 |
| Nov 3, 2025 | 49.40 | 49.40 | 48.26 | 48.50 | 48.50 | -0.66% | 5,588,700 |
| Oct 31, 2025 | 49.50 | 49.72 | 48.77 | 48.82 | 48.82 | -0.61% | 7,652,600 |
| Oct 30, 2025 | 49.08 | 50.10 | 48.83 | 49.12 | 49.12 | -0.89% | 12,815,700 |
| Oct 29, 2025 | 48.15 | 49.59 | 48.15 | 49.56 | 49.56 | 3.36% | 11,201,800 |
| Oct 28, 2025 | 47.76 | 48.11 | 47.53 | 47.95 | 47.95 | 0.40% | 4,268,400 |
| Oct 27, 2025 | 48.40 | 48.41 | 47.68 | 47.76 | 47.76 | 0.23% | 5,236,900 |
| Oct 24, 2025 | 47.65 | 48.13 | 47.43 | 47.65 | 47.65 | 0.78% | 4,184,500 |
| Oct 23, 2025 | 47.40 | 47.70 | 46.96 | 47.28 | 47.28 | -0.04% | 6,047,900 |
| Oct 22, 2025 | 47.35 | 47.63 | 46.99 | 47.30 | 47.30 | 0.90% | 6,350,300 |
| Oct 21, 2025 | 46.40 | 47.30 | 46.14 | 46.88 | 46.88 | 0.43% | 5,112,600 |
| Oct 20, 2025 | 46.68 | 46.99 | 46.22 | 46.68 | 46.68 | 0.65% | 5,925,900 |
| Oct 17, 2025 | 45.54 | 46.44 | 45.12 | 46.38 | 46.38 | 1.33% | 7,788,400 |
| Oct 16, 2025 | 47.01 | 47.46 | 45.64 | 45.77 | 45.77 | -3.50% | 13,836,500 |
| Oct 15, 2025 | 46.03 | 48.36 | 45.84 | 47.43 | 47.43 | 2.22% | 24,912,900 |
| Oct 14, 2025 | 47.23 | 47.26 | 46.00 | 46.40 | 46.40 | -1.92% | 10,109,900 |
| Oct 13, 2025 | 47.74 | 47.74 | 47.23 | 47.31 | 47.31 | 0.36% | 3,139,300 |
| Oct 10, 2025 | 47.66 | 48.02 | 46.67 | 47.14 | 47.14 | -0.57% | 8,011,000 |
| Oct 9, 2025 | 47.85 | 48.27 | 47.32 | 47.41 | 47.41 | -0.06% | 6,338,600 |
| Oct 8, 2025 | 46.14 | 47.64 | 46.14 | 47.44 | 47.44 | 3.04% | 9,701,000 |
| Oct 7, 2025 | 47.32 | 47.54 | 45.67 | 46.04 | 46.04 | -3.34% | 16,245,100 |
| Oct 6, 2025 | 47.91 | 47.98 | 46.88 | 47.63 | 47.63 | -0.36% | 4,013,400 |
| Oct 3, 2025 | 47.14 | 47.93 | 47.06 | 47.80 | 47.80 | 1.19% | 4,616,800 |
| Oct 2, 2025 | 47.80 | 48.03 | 46.82 | 47.24 | 47.24 | -1.21% | 4,767,600 |
| Oct 1, 2025 | 48.89 | 49.11 | 47.54 | 47.82 | 47.82 | -0.91% | 6,324,800 |
| Sep 30, 2025 | 49.20 | 49.50 | 48.18 | 48.26 | 48.26 | -1.21% | 7,675,700 |
| Sep 29, 2025 | 48.15 | 49.10 | 47.73 | 48.85 | 48.85 | 1.69% | 6,688,700 |
| Sep 26, 2025 | 47.64 | 48.14 | 47.45 | 48.04 | 48.04 | 1.46% | 3,814,500 |
| Sep 25, 2025 | 47.90 | 48.02 | 47.31 | 47.35 | 47.35 | -1.00% | 5,255,700 |
| Sep 24, 2025 | 47.78 | 47.95 | 47.39 | 47.83 | 47.83 | 0.04% | 7,457,100 |
| Sep 23, 2025 | 47.15 | 47.90 | 47.07 | 47.81 | 47.81 | 1.40% | 4,457,700 |
| Sep 22, 2025 | 47.56 | 47.66 | 46.80 | 47.15 | 47.15 | -0.72% | 4,550,700 |
| Sep 19, 2025 | 46.99 | 47.90 | 46.82 | 47.49 | 47.49 | 1.58% | 9,903,600 |
| Sep 18, 2025 | 46.74 | 46.98 | 46.48 | 46.75 | 46.75 | 0.11% | 5,915,000 |
| Sep 17, 2025 | 45.95 | 47.30 | 45.95 | 46.70 | 46.70 | 1.43% | 8,723,800 |
| Sep 16, 2025 | 46.22 | 46.22 | 45.80 | 46.04 | 46.04 | 0.37% | 6,166,500 |
| Sep 15, 2025 | 45.80 | 46.59 | 45.73 | 45.87 | 45.87 | 0.70% | 6,502,400 |
| Sep 12, 2025 | 45.82 | 46.30 | 45.55 | 45.55 | 45.55 | -1.77% | 6,731,700 |
| Sep 11, 2025 | 45.91 | 47.09 | 45.85 | 46.37 | 46.37 | 1.67% | 7,174,000 |
| Sep 10, 2025 | 45.49 | 46.58 | 45.46 | 45.61 | 45.61 | 0.11% | 15,465,300 |
| Sep 9, 2025 | 45.35 | 45.63 | 45.03 | 45.56 | 45.56 | 0.20% | 5,055,000 |
| Sep 8, 2025 | 46.49 | 46.49 | 45.33 | 45.47 | 45.47 | -1.73% | 8,077,300 |
| Sep 5, 2025 | 46.00 | 46.82 | 45.66 | 46.27 | 46.27 | 1.92% | 6,882,000 |
| Sep 4, 2025 | 44.46 | 45.72 | 44.22 | 45.40 | 45.40 | 2.48% | 6,893,800 |
| Sep 3, 2025 | 44.32 | 44.53 | 43.89 | 44.30 | 44.30 | -0.45% | 7,426,600 |
| Sep 2, 2025 | 43.88 | 44.53 | 43.65 | 44.50 | 44.50 | 0.18% | 7,225,500 |
| Sep 1, 2025 | 44.96 | 45.45 | 44.14 | 44.42 | 44.42 | -0.98% | 2,480,400 |
| Aug 29, 2025 | 44.69 | 45.33 | 44.37 | 44.86 | 44.86 | 0.81% | 10,420,900 |
| Aug 28, 2025 | 44.30 | 45.42 | 44.10 | 44.50 | 44.50 | 1.07% | 8,608,500 |
| Aug 27, 2025 | 43.00 | 44.03 | 42.82 | 44.03 | 44.03 | 2.28% | 5,623,500 |
| Aug 26, 2025 | 43.25 | 43.25 | 42.67 | 43.05 | 43.05 | -0.46% | 4,467,600 |
| Aug 25, 2025 | 43.48 | 43.73 | 42.99 | 43.25 | 43.25 | -0.12% | 4,899,100 |
| Aug 22, 2025 | 42.75 | 43.49 | 42.52 | 43.30 | 43.30 | 1.62% | 19,701,200 |
| Aug 21, 2025 | 43.05 | 43.05 | 42.51 | 42.61 | 42.61 | -0.95% | 7,558,100 |
| Aug 20, 2025 | 43.31 | 43.44 | 42.73 | 43.02 | 43.02 | -1.10% | 5,872,200 |
| Aug 19, 2025 | 44.65 | 44.70 | 43.14 | 43.50 | 43.50 | -3.48% | 7,304,900 |
| Aug 18, 2025 | 44.22 | 45.64 | 44.22 | 45.07 | 45.07 | 1.39% | 8,713,500 |
| Aug 15, 2025 | 44.99 | 44.99 | 44.01 | 44.45 | 44.45 | -0.13% | 7,039,200 |
| Aug 14, 2025 | 43.99 | 45.31 | 43.82 | 44.51 | 44.51 | 0.47% | 7,704,600 |
| Aug 13, 2025 | 45.00 | 45.14 | 44.06 | 44.30 | 44.30 | -2.14% | 15,440,900 |
| Aug 12, 2025 | 42.28 | 45.49 | 42.02 | 45.27 | 45.27 | 13.12% | 39,984,500 |
| Aug 11, 2025 | 40.21 | 40.75 | 39.88 | 40.02 | 40.02 | -1.82% | 5,098,000 |
| Aug 8, 2025 | 40.60 | 41.34 | 40.28 | 40.76 | 40.25 | 1.17% | 11,251,300 |
| Aug 7, 2025 | 40.30 | 40.80 | 39.78 | 40.29 | 39.78 | 1.18% | 5,938,300 |
| Aug 6, 2025 | 39.60 | 40.35 | 39.23 | 39.82 | 39.32 | 1.56% | 13,495,100 |
| Aug 5, 2025 | 39.02 | 39.78 | 38.88 | 39.21 | 38.72 | 0.10% | 4,676,700 |
| Aug 4, 2025 | 39.57 | 39.66 | 38.92 | 39.17 | 38.68 | 0.26% | 3,928,800 |
| Aug 1, 2025 | 39.95 | 40.08 | 38.91 | 39.07 | 38.58 | -0.15% | 4,615,900 |
| Jul 31, 2025 | 39.32 | 39.50 | 38.22 | 39.13 | 38.64 | 0.03% | 5,959,200 |
| Jul 30, 2025 | 38.59 | 39.50 | 38.18 | 39.12 | 38.63 | 1.03% | 17,065,000 |
| Jul 29, 2025 | 38.80 | 38.98 | 38.44 | 38.72 | 38.23 | 0.60% | 8,886,900 |
| Jul 28, 2025 | 39.36 | 39.46 | 38.09 | 38.49 | 38.01 | -2.21% | 9,455,800 |
| Jul 25, 2025 | 39.46 | 39.78 | 39.01 | 39.36 | 38.86 | -0.25% | 4,978,800 |
| Jul 24, 2025 | 39.82 | 40.15 | 39.43 | 39.46 | 38.96 | -2.30% | 4,721,800 |
| Jul 23, 2025 | 39.70 | 40.39 | 39.39 | 40.39 | 39.88 | 1.79% | 6,635,700 |
| Jul 22, 2025 | 40.00 | 40.55 | 39.33 | 39.68 | 39.18 | -0.30% | 6,263,500 |
| Jul 21, 2025 | 40.10 | 40.60 | 39.38 | 39.80 | 39.30 | -1.31% | 7,860,600 |
| Jul 18, 2025 | 41.35 | 42.10 | 39.89 | 40.33 | 39.82 | -3.31% | 13,830,300 |