Banco BTG Pactual S.A. (BVMF:BPAC11)
Brazil
· Delayed Price · Currency is BRL 60.18
-0.33 (-0.55%)
Apr 28, 2026, 5:07 PM GMT-3
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.96 | 60.28 | 58.99 | 60.18 | 60.18 | -0.55% | 7,844,100 |
| Apr 27, 2026 | 60.88 | 61.39 | 60.40 | 60.51 | 60.51 | -0.61% | 2,601,900 |
| Apr 24, 2026 | 61.24 | 61.24 | 60.15 | 60.88 | 60.88 | -0.13% | 4,295,100 |
| Apr 23, 2026 | 62.19 | 62.19 | 60.50 | 60.96 | 60.96 | -1.72% | 5,327,800 |
| Apr 22, 2026 | 63.70 | 63.78 | 61.61 | 62.03 | 62.03 | -3.27% | 6,391,700 |
| Apr 20, 2026 | 63.49 | 64.40 | 63.24 | 64.13 | 64.13 | 0.83% | 4,242,500 |
| Apr 17, 2026 | 65.00 | 65.50 | 63.60 | 63.60 | 63.60 | -1.15% | 8,356,000 |
| Apr 16, 2026 | 64.33 | 64.60 | 63.39 | 64.34 | 64.34 | 0.02% | 5,023,600 |
| Apr 15, 2026 | 63.30 | 64.33 | 62.72 | 64.33 | 64.33 | 1.71% | 7,579,400 |
| Apr 14, 2026 | 63.92 | 64.30 | 62.81 | 63.25 | 63.25 | -0.86% | 8,478,900 |
| Apr 13, 2026 | 62.63 | 63.86 | 62.27 | 63.80 | 63.80 | 1.62% | 10,521,200 |
| Apr 10, 2026 | 63.03 | 63.68 | 62.25 | 62.78 | 62.78 | -0.43% | 7,795,200 |
| Apr 9, 2026 | 62.04 | 63.60 | 61.88 | 63.05 | 63.05 | 1.50% | 11,085,900 |
| Apr 8, 2026 | 61.55 | 62.62 | 61.08 | 62.12 | 62.12 | 6.72% | 18,649,700 |
| Apr 7, 2026 | 57.59 | 58.39 | 56.58 | 58.21 | 58.21 | 0.87% | 4,506,400 |
| Apr 6, 2026 | 57.50 | 58.21 | 57.10 | 57.71 | 57.71 | 0.77% | 4,485,100 |
| Apr 2, 2026 | 55.53 | 57.84 | 55.35 | 57.27 | 57.27 | -0.57% | 6,127,500 |
| Apr 1, 2026 | 56.66 | 58.76 | 56.63 | 57.60 | 57.60 | 2.33% | 9,873,600 |
| Mar 31, 2026 | 54.54 | 56.60 | 54.43 | 56.29 | 56.29 | 5.41% | 12,730,800 |
| Mar 30, 2026 | 54.44 | 54.60 | 52.86 | 53.40 | 53.40 | -0.24% | 10,352,000 |
| Mar 27, 2026 | 54.77 | 54.78 | 53.13 | 53.53 | 53.53 | -3.03% | 14,127,900 |
| Mar 26, 2026 | 55.54 | 56.50 | 54.80 | 55.20 | 55.20 | -2.61% | 5,837,300 |
| Mar 25, 2026 | 56.77 | 57.89 | 56.29 | 56.68 | 56.68 | 1.89% | 10,106,000 |
| Mar 24, 2026 | 54.85 | 56.15 | 53.92 | 55.63 | 55.63 | 0.72% | 6,165,400 |
| Mar 23, 2026 | 54.20 | 56.45 | 54.20 | 55.23 | 55.23 | 4.72% | 12,803,300 |
| Mar 20, 2026 | 54.42 | 54.58 | 51.82 | 52.74 | 52.74 | -4.30% | 18,088,700 |
| Mar 19, 2026 | 54.06 | 55.62 | 53.50 | 55.11 | 55.11 | -0.56% | 11,682,400 |
| Mar 18, 2026 | 55.66 | 56.78 | 55.40 | 55.42 | 55.42 | -1.21% | 10,772,900 |
| Mar 17, 2026 | 55.73 | 57.30 | 55.55 | 56.10 | 56.10 | 0.36% | 7,082,400 |
| Mar 16, 2026 | 56.24 | 56.73 | 55.42 | 55.90 | 55.90 | 1.43% | 4,281,100 |
| Mar 13, 2026 | 56.50 | 56.85 | 54.74 | 55.11 | 55.11 | -1.76% | 7,845,800 |
| Mar 12, 2026 | 57.00 | 57.50 | 55.64 | 56.10 | 56.10 | -3.64% | 11,711,100 |
| Mar 11, 2026 | 57.73 | 59.05 | 57.33 | 58.22 | 58.22 | 0.52% | 4,985,700 |
| Mar 10, 2026 | 57.30 | 59.92 | 56.75 | 57.92 | 57.92 | 2.15% | 10,664,100 |
| Mar 9, 2026 | 55.20 | 57.11 | 54.91 | 56.70 | 56.70 | 1.25% | 12,464,500 |
| Mar 6, 2026 | 57.09 | 57.37 | 55.53 | 56.00 | 56.00 | -2.01% | 9,962,200 |
| 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 |