Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil
· Delayed Price · Currency is BRL 31.88
-0.32 (-0.99%)
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 | 32.53 | 33.88 | 30.00 | 31.88 | 31.88 | -0.99% | 22,000 |
| Dec 4, 2025 | 32.07 | 32.39 | 31.77 | 32.20 | 32.20 | 0.44% | 2,800 |
| Dec 3, 2025 | 31.13 | 33.61 | 30.90 | 32.06 | 32.06 | 2.99% | 6,200 |
| Dec 2, 2025 | 30.31 | 31.19 | 30.31 | 31.13 | 31.13 | 3.63% | 5,000 |
| Dec 1, 2025 | 30.54 | 30.96 | 30.04 | 30.04 | 30.04 | -1.12% | 5,500 |
| Nov 28, 2025 | 30.59 | 30.59 | 29.75 | 30.38 | 30.38 | 1.03% | 3,900 |
| Nov 27, 2025 | 29.40 | 30.07 | 29.40 | 30.07 | 30.07 | 2.17% | 5,600 |
| Nov 26, 2025 | 28.98 | 29.66 | 28.74 | 29.43 | 29.43 | 3.12% | 3,600 |
| Nov 25, 2025 | 28.72 | 28.89 | 28.06 | 28.54 | 28.54 | -0.17% | 4,000 |
| Nov 24, 2025 | 29.42 | 29.58 | 28.13 | 28.59 | 28.59 | -4.70% | 12,200 |
| Nov 21, 2025 | 30.35 | 30.35 | 29.05 | 30.00 | 30.00 | 1.76% | 1,800 |
| Nov 19, 2025 | 30.90 | 30.90 | 29.48 | 29.48 | 29.48 | -2.74% | 4,900 |
| Nov 18, 2025 | 29.81 | 30.99 | 29.81 | 30.31 | 30.31 | 1.37% | 3,200 |
| Nov 17, 2025 | 30.71 | 31.01 | 29.90 | 29.90 | 29.90 | -3.39% | 4,000 |
| Nov 14, 2025 | 30.24 | 30.95 | 30.20 | 30.95 | 30.95 | 0.65% | 5,400 |
| Nov 13, 2025 | 30.56 | 31.61 | 30.04 | 30.75 | 30.75 | 0.85% | 4,400 |
| Nov 12, 2025 | 30.72 | 30.72 | 29.62 | 30.49 | 30.49 | 0.46% | 12,500 |
| Nov 11, 2025 | 30.31 | 31.00 | 29.70 | 30.35 | 30.35 | 3.37% | 12,200 |
| Nov 10, 2025 | 29.50 | 30.15 | 29.00 | 29.36 | 29.36 | 1.31% | 3,500 |
| Nov 7, 2025 | 28.71 | 28.98 | 28.10 | 28.98 | 28.98 | 2.77% | 3,400 |
| Nov 6, 2025 | 28.25 | 28.98 | 28.05 | 28.20 | 28.20 | -1.40% | 5,900 |
| Nov 5, 2025 | 27.40 | 28.70 | 27.40 | 28.60 | 28.60 | 4.76% | 2,500 |
| Nov 4, 2025 | 27.31 | 27.72 | 27.00 | 27.30 | 27.30 | -0.04% | 2,400 |
| Nov 3, 2025 | 27.50 | 27.79 | 27.31 | 27.31 | 27.31 | 0.37% | 2,000 |
| Oct 31, 2025 | 28.20 | 28.42 | 27.03 | 27.21 | 27.21 | -3.51% | 5,800 |
| Oct 30, 2025 | 27.80 | 28.47 | 27.80 | 28.20 | 28.20 | 0.46% | 1,700 |
| Oct 29, 2025 | 27.50 | 28.65 | 27.50 | 28.07 | 28.07 | 2.07% | 3,700 |
| Oct 28, 2025 | 27.49 | 27.50 | 27.48 | 27.50 | 27.50 | 0.33% | 800 |
| Oct 27, 2025 | 27.26 | 27.49 | 27.12 | 27.41 | 27.41 | 1.22% | 2,800 |
| Oct 24, 2025 | 26.99 | 27.20 | 26.80 | 27.08 | 27.08 | 1.12% | 3,900 |
| Oct 23, 2025 | 27.00 | 27.02 | 26.76 | 26.78 | 26.78 | -1.11% | 4,100 |
| Oct 22, 2025 | 26.83 | 27.15 | 26.58 | 27.08 | 27.08 | 2.30% | 2,700 |
| Oct 21, 2025 | 26.30 | 26.47 | 26.06 | 26.47 | 26.47 | 1.34% | 900 |
| Oct 20, 2025 | 25.71 | 26.12 | 25.71 | 26.12 | 26.12 | 1.20% | 1,200 |
| Oct 17, 2025 | 26.19 | 26.19 | 25.68 | 25.81 | 25.81 | -1.22% | 1,900 |
| Oct 16, 2025 | 26.44 | 26.44 | 26.13 | 26.13 | 26.13 | -1.73% | 800 |
| Oct 15, 2025 | 26.22 | 27.20 | 26.03 | 26.59 | 26.59 | 1.26% | 2,100 |
| Oct 14, 2025 | 26.20 | 26.45 | 26.01 | 26.26 | 26.26 | 0.23% | 1,300 |
| Oct 13, 2025 | 26.31 | 26.32 | 26.20 | 26.20 | 26.20 | 0.31% | 400 |
| Oct 10, 2025 | 26.87 | 26.87 | 26.12 | 26.12 | 26.12 | -1.06% | 2,100 |
| Oct 9, 2025 | 26.99 | 27.37 | 26.30 | 26.40 | 26.40 | 0.61% | 2,500 |
| Oct 8, 2025 | 26.18 | 26.43 | 25.75 | 26.24 | 26.24 | 1.98% | 10,600 |
| Oct 7, 2025 | 26.48 | 26.58 | 25.73 | 25.73 | 25.73 | -4.70% | 5,000 |
| Oct 6, 2025 | 26.79 | 27.20 | 26.09 | 27.00 | 27.00 | 0.78% | 5,300 |
| Oct 3, 2025 | 25.86 | 26.79 | 25.86 | 26.79 | 26.79 | -0.11% | 2,300 |
| Oct 2, 2025 | 26.50 | 26.99 | 25.85 | 26.82 | 26.82 | 1.21% | 3,300 |
| Oct 1, 2025 | 26.95 | 27.33 | 26.50 | 26.50 | 26.50 | -1.56% | 4,200 |
| Sep 30, 2025 | 26.91 | 27.34 | 26.55 | 26.92 | 26.92 | -0.11% | 3,800 |
| Sep 29, 2025 | 26.89 | 27.20 | 26.70 | 26.95 | 26.95 | 3.26% | 7,300 |
| Sep 26, 2025 | 26.01 | 26.10 | 25.95 | 26.10 | 26.10 | 1.79% | 1,900 |
| Sep 25, 2025 | 25.64 | 26.06 | 25.30 | 25.64 | 25.64 | -0.81% | 3,500 |
| Sep 24, 2025 | 25.70 | 25.85 | 25.43 | 25.85 | 25.85 | 0.78% | 5,300 |
| Sep 23, 2025 | 25.70 | 25.95 | 25.65 | 25.65 | 25.65 | 1.50% | 4,700 |
| Sep 22, 2025 | 25.82 | 26.22 | 25.06 | 25.27 | 25.27 | -0.43% | 3,500 |
| Sep 19, 2025 | 25.90 | 25.90 | 25.29 | 25.38 | 25.38 | 0.36% | 2,600 |
| Sep 18, 2025 | 25.90 | 25.91 | 25.11 | 25.29 | 25.29 | - | 2,000 |
| Sep 17, 2025 | 25.07 | 25.80 | 23.89 | 25.29 | 25.29 | 1.93% | 19,000 |
| Sep 16, 2025 | 24.60 | 25.08 | 24.60 | 24.81 | 24.81 | 1.22% | 2,100 |
| Sep 15, 2025 | 24.99 | 24.99 | 24.51 | 24.51 | 24.51 | -0.04% | 2,500 |
| Sep 12, 2025 | 24.81 | 25.15 | 24.50 | 24.52 | 24.52 | -2.50% | 3,300 |
| Sep 11, 2025 | 24.99 | 25.90 | 24.88 | 25.15 | 25.15 | 2.24% | 4,700 |
| Sep 10, 2025 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | -0.04% | 600 |
| Sep 9, 2025 | 24.71 | 24.71 | 24.40 | 24.61 | 24.61 | -0.40% | 1,800 |
| Sep 8, 2025 | 25.45 | 25.50 | 24.62 | 24.71 | 24.71 | -1.20% | 4,000 |
| Sep 5, 2025 | 24.25 | 25.49 | 24.25 | 25.01 | 25.01 | 4.16% | 3,500 |
| Sep 4, 2025 | 23.74 | 24.27 | 23.64 | 24.01 | 24.01 | 1.14% | 7,700 |
| Sep 3, 2025 | 23.62 | 24.00 | 23.62 | 23.74 | 23.74 | -1.08% | 1,700 |
| Sep 2, 2025 | 23.68 | 25.40 | 23.50 | 24.00 | 24.00 | 1.61% | 2,100 |
| Sep 1, 2025 | 24.54 | 24.54 | 23.62 | 23.62 | 23.62 | -2.15% | 2,900 |
| Aug 29, 2025 | 23.44 | 24.27 | 23.44 | 24.14 | 24.14 | 3.21% | 5,900 |
| Aug 28, 2025 | 23.33 | 23.59 | 23.33 | 23.39 | 23.39 | 1.92% | 1,800 |
| Aug 27, 2025 | 22.58 | 23.00 | 22.58 | 22.95 | 22.95 | -0.09% | 9,500 |
| Aug 26, 2025 | 23.07 | 23.07 | 22.97 | 22.97 | 22.97 | -0.13% | 600 |
| Aug 25, 2025 | 23.39 | 23.39 | 23.00 | 23.00 | 23.00 | -1.67% | 1,100 |
| Aug 22, 2025 | 23.18 | 23.39 | 23.01 | 23.39 | 23.39 | 3.18% | 1,200 |
| Aug 21, 2025 | 22.71 | 23.42 | 22.67 | 22.67 | 22.67 | -2.91% | 1,900 |
| Aug 20, 2025 | 23.45 | 23.81 | 23.26 | 23.35 | 23.35 | -0.55% | 3,100 |
| Aug 19, 2025 | 24.40 | 24.40 | 23.26 | 23.48 | 23.48 | -5.13% | 9,500 |
| Aug 18, 2025 | 24.25 | 24.99 | 24.25 | 24.75 | 24.75 | 2.06% | 2,900 |
| Aug 15, 2025 | 24.37 | 25.30 | 24.22 | 24.25 | 24.25 | -1.22% | 1,500 |
| Aug 14, 2025 | 24.03 | 24.87 | 24.03 | 24.55 | 24.55 | 2.94% | 2,700 |
| Aug 13, 2025 | 23.90 | 24.48 | 23.71 | 23.85 | 23.85 | -1.69% | 5,000 |
| Aug 12, 2025 | 22.51 | 24.26 | 22.33 | 24.26 | 24.26 | 12.84% | 20,800 |
| Aug 11, 2025 | 21.81 | 22.28 | 21.50 | 21.50 | 21.50 | -2.71% | 1,700 |
| Aug 8, 2025 | 21.90 | 22.38 | 21.72 | 22.10 | 21.93 | 1.05% | 4,500 |
| Aug 7, 2025 | 22.43 | 22.51 | 21.25 | 21.87 | 21.70 | -2.24% | 12,700 |
| Aug 6, 2025 | 21.71 | 22.40 | 21.40 | 22.37 | 22.20 | 1.68% | 3,300 |
| Aug 5, 2025 | 21.47 | 22.01 | 21.07 | 22.00 | 21.83 | 4.36% | 7,200 |
| Aug 4, 2025 | 21.49 | 21.70 | 21.00 | 21.08 | 20.92 | -0.52% | 4,000 |
| Aug 1, 2025 | 21.97 | 21.97 | 21.17 | 21.19 | 21.03 | -0.94% | 2,700 |
| Jul 31, 2025 | 21.22 | 21.39 | 21.22 | 21.39 | 21.22 | 1.13% | 800 |
| Jul 30, 2025 | 20.93 | 21.17 | 20.60 | 21.15 | 20.99 | -0.09% | 9,300 |
| Jul 29, 2025 | 20.93 | 21.59 | 20.92 | 21.17 | 21.01 | -0.61% | 2,200 |
| Jul 28, 2025 | 21.78 | 22.00 | 20.92 | 21.30 | 21.14 | -2.20% | 5,700 |
| Jul 25, 2025 | 21.76 | 21.86 | 21.76 | 21.78 | 21.61 | -0.09% | 500 |
| Jul 24, 2025 | 22.40 | 22.44 | 21.80 | 21.80 | 21.63 | -1.67% | 2,800 |
| Jul 23, 2025 | 21.81 | 22.56 | 21.81 | 22.17 | 22.00 | 0.77% | 2,000 |
| Jul 22, 2025 | 22.64 | 22.64 | 22.00 | 22.00 | 21.83 | -1.39% | 1,100 |
| Jul 21, 2025 | 22.64 | 22.99 | 22.31 | 22.31 | 22.14 | -1.46% | 2,600 |
| Jul 18, 2025 | 23.14 | 23.45 | 22.61 | 22.64 | 22.46 | -1.95% | 2,900 |