Banco BTG Pactual S.A. (BVMF:BPAC3)
Brazil
· Delayed Price · Currency is BRL 40.63
-1.18 (-2.82%)
At close: Mar 6, 2026
Banco BTG Pactual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.09 | 42.09 | 40.60 | 40.63 | 40.63 | -2.82% | 4,700 |
| Mar 5, 2026 | 44.26 | 44.48 | 41.80 | 41.81 | 41.81 | -5.54% | 4,400 |
| Mar 4, 2026 | 43.21 | 44.92 | 42.69 | 44.26 | 44.26 | 5.89% | 4,100 |
| Mar 3, 2026 | 44.34 | 44.34 | 40.73 | 41.80 | 41.80 | -5.73% | 13,600 |
| Mar 2, 2026 | 44.40 | 45.00 | 43.12 | 44.34 | 44.34 | -0.16% | 4,200 |
| Feb 27, 2026 | 44.45 | 44.98 | 44.10 | 44.41 | 44.41 | -1.07% | 2,500 |
| Feb 26, 2026 | 45.16 | 45.87 | 44.52 | 44.89 | 44.89 | 0.83% | 6,000 |
| Feb 25, 2026 | 44.65 | 45.14 | 44.21 | 44.52 | 44.52 | -0.98% | 4,200 |
| Feb 24, 2026 | 45.00 | 45.23 | 44.01 | 44.96 | 44.96 | 1.51% | 3,300 |
| Feb 23, 2026 | 45.61 | 45.61 | 44.08 | 44.29 | 44.29 | -2.21% | 4,300 |
| Feb 20, 2026 | 44.69 | 46.88 | 44.02 | 45.29 | 45.29 | 1.96% | 8,600 |
| Feb 19, 2026 | 44.48 | 44.50 | 42.40 | 44.42 | 44.42 | 4.08% | 9,100 |
| Feb 18, 2026 | 44.00 | 44.20 | 42.30 | 42.68 | 42.68 | -1.20% | 7,100 |
| Feb 13, 2026 | 42.53 | 43.39 | 41.21 | 43.20 | 43.20 | 1.65% | 6,400 |
| Feb 12, 2026 | 42.55 | 43.04 | 42.50 | 42.50 | 42.50 | -0.61% | 4,500 |
| Feb 11, 2026 | 42.89 | 43.99 | 42.05 | 42.76 | 42.76 | -0.30% | 10,300 |
| Feb 10, 2026 | 43.64 | 45.80 | 42.02 | 42.89 | 42.89 | -3.18% | 14,700 |
| Feb 9, 2026 | 43.99 | 44.49 | 42.41 | 44.30 | 44.30 | 1.79% | 10,500 |
| Feb 6, 2026 | 43.47 | 43.52 | 41.87 | 43.52 | 43.52 | 3.37% | 3,200 |
| Feb 5, 2026 | 41.70 | 44.00 | 41.10 | 42.10 | 42.10 | 0.24% | 6,100 |
| Feb 4, 2026 | 43.98 | 43.98 | 41.60 | 42.00 | 42.00 | -5.08% | 6,100 |
| Feb 3, 2026 | 44.82 | 46.30 | 42.85 | 44.25 | 44.25 | 1.14% | 8,900 |
| Feb 2, 2026 | 42.89 | 43.76 | 42.61 | 43.75 | 43.75 | 5.65% | 7,000 |
| Jan 30, 2026 | 43.30 | 43.44 | 41.41 | 41.41 | 41.41 | -3.13% | 3,600 |
| Jan 29, 2026 | 44.90 | 44.98 | 42.72 | 42.75 | 42.75 | -3.26% | 12,300 |
| Jan 28, 2026 | 43.73 | 45.65 | 42.88 | 44.19 | 44.19 | 1.24% | 25,700 |
| Jan 27, 2026 | 42.04 | 45.44 | 41.70 | 43.65 | 43.65 | 5.66% | 11,400 |
| Jan 26, 2026 | 40.59 | 44.30 | 40.00 | 41.31 | 41.31 | 1.80% | 8,500 |
| Jan 23, 2026 | 38.69 | 40.59 | 38.60 | 40.58 | 40.58 | 5.35% | 11,500 |
| Jan 22, 2026 | 38.44 | 39.94 | 37.65 | 38.52 | 38.52 | 0.18% | 6,300 |
| Jan 21, 2026 | 38.39 | 38.96 | 38.02 | 38.45 | 38.45 | 0.16% | 6,800 |
| Jan 20, 2026 | 38.50 | 38.50 | 37.91 | 38.39 | 38.39 | -1.23% | 5,900 |
| Jan 19, 2026 | 38.97 | 38.97 | 38.20 | 38.87 | 38.87 | -0.31% | 4,600 |
| Jan 16, 2026 | 38.15 | 39.14 | 38.06 | 38.99 | 38.99 | -0.41% | 1,500 |
| Jan 15, 2026 | 38.89 | 39.24 | 38.57 | 39.15 | 39.15 | 1.69% | 2,300 |
| Jan 14, 2026 | 37.56 | 38.50 | 37.50 | 38.50 | 38.50 | 2.67% | 4,000 |
| Jan 13, 2026 | 38.50 | 38.70 | 37.50 | 37.50 | 37.50 | -2.85% | 5,000 |
| Jan 12, 2026 | 38.95 | 38.95 | 38.07 | 38.60 | 38.60 | 0.10% | 5,200 |
| Jan 9, 2026 | 38.25 | 40.49 | 38.00 | 38.56 | 38.56 | -0.18% | 2,700 |
| Jan 8, 2026 | 38.52 | 39.62 | 36.10 | 38.63 | 38.63 | 0.23% | 8,900 |
| Jan 7, 2026 | 40.74 | 41.09 | 38.10 | 38.54 | 38.54 | -5.35% | 10,700 |
| Jan 6, 2026 | 41.67 | 44.25 | 40.72 | 40.72 | 40.72 | -0.42% | 13,700 |
| Jan 5, 2026 | 38.90 | 40.89 | 38.83 | 40.89 | 40.89 | 5.12% | 9,700 |
| Jan 2, 2026 | 37.42 | 39.90 | 35.31 | 38.90 | 38.90 | 5.11% | 7,200 |
| Dec 30, 2025 | 33.26 | 41.57 | 33.03 | 37.01 | 37.01 | 4.28% | 10,100 |
| Dec 29, 2025 | 32.80 | 35.49 | 32.20 | 35.49 | 35.45 | 9.60% | 7,600 |
| Dec 26, 2025 | 31.58 | 32.60 | 31.43 | 32.38 | 32.34 | 2.53% | 6,800 |
| Dec 23, 2025 | 30.61 | 31.60 | 30.23 | 31.58 | 31.54 | 4.85% | 4,900 |
| Dec 22, 2025 | 30.18 | 30.61 | 30.12 | 30.12 | 30.08 | -0.10% | 1,800 |
| Dec 19, 2025 | 30.80 | 30.80 | 29.61 | 30.15 | 30.11 | -0.99% | 2,100 |
| Dec 18, 2025 | 30.18 | 30.45 | 29.57 | 30.45 | 30.27 | 2.46% | 3,700 |
| Dec 17, 2025 | 30.73 | 31.38 | 29.20 | 29.72 | 29.55 | -2.88% | 7,100 |
| Dec 16, 2025 | 31.18 | 31.65 | 30.60 | 30.60 | 30.42 | -3.77% | 6,300 |
| Dec 15, 2025 | 31.73 | 31.80 | 31.21 | 31.80 | 31.61 | 1.63% | 9,800 |
| Dec 12, 2025 | 31.60 | 31.80 | 31.02 | 31.29 | 31.11 | - | 5,500 |
| Dec 11, 2025 | 30.62 | 31.59 | 30.01 | 31.29 | 31.11 | 2.19% | 3,300 |
| Dec 10, 2025 | 30.79 | 30.79 | 30.38 | 30.62 | 30.44 | 0.23% | 1,800 |
| Dec 9, 2025 | 31.00 | 31.00 | 29.72 | 30.55 | 30.37 | -1.45% | 10,600 |
| Dec 8, 2025 | 31.80 | 31.80 | 30.00 | 31.00 | 30.82 | -2.76% | 15,000 |
| Dec 5, 2025 | 32.53 | 33.88 | 30.00 | 31.88 | 31.69 | -0.99% | 22,000 |
| Dec 4, 2025 | 32.07 | 32.39 | 31.77 | 32.20 | 32.01 | 0.44% | 2,800 |
| Dec 3, 2025 | 31.13 | 33.61 | 30.90 | 32.06 | 31.87 | 2.99% | 6,200 |
| Dec 2, 2025 | 30.31 | 31.19 | 30.31 | 31.13 | 30.95 | 3.63% | 5,000 |
| Dec 1, 2025 | 30.54 | 30.96 | 30.04 | 30.04 | 29.86 | -1.12% | 5,500 |
| Nov 28, 2025 | 30.59 | 30.59 | 29.75 | 30.38 | 30.20 | 1.03% | 3,900 |
| Nov 27, 2025 | 29.40 | 30.07 | 29.40 | 30.07 | 29.89 | 2.17% | 5,600 |
| Nov 26, 2025 | 28.98 | 29.66 | 28.74 | 29.43 | 29.26 | 3.12% | 3,600 |
| Nov 25, 2025 | 28.72 | 28.89 | 28.06 | 28.54 | 28.37 | -0.17% | 4,000 |
| Nov 24, 2025 | 29.42 | 29.58 | 28.13 | 28.59 | 28.42 | -4.70% | 12,200 |
| Nov 21, 2025 | 30.35 | 30.35 | 29.05 | 30.00 | 29.82 | 1.76% | 1,800 |
| Nov 19, 2025 | 30.90 | 30.90 | 29.48 | 29.48 | 29.31 | -2.74% | 4,900 |
| Nov 18, 2025 | 29.81 | 30.99 | 29.81 | 30.31 | 30.13 | 1.37% | 3,200 |
| Nov 17, 2025 | 30.71 | 31.01 | 29.90 | 29.90 | 29.72 | -3.39% | 4,000 |
| Nov 14, 2025 | 30.24 | 30.95 | 30.20 | 30.95 | 30.77 | 0.65% | 5,400 |
| Nov 13, 2025 | 30.56 | 31.61 | 30.04 | 30.75 | 30.57 | 0.85% | 4,400 |
| Nov 12, 2025 | 30.72 | 30.72 | 29.62 | 30.49 | 30.31 | 0.46% | 12,500 |
| Nov 11, 2025 | 30.31 | 31.00 | 29.70 | 30.35 | 30.17 | 3.37% | 12,200 |
| Nov 10, 2025 | 29.50 | 30.15 | 29.00 | 29.36 | 29.19 | 1.31% | 3,500 |
| Nov 7, 2025 | 28.71 | 28.98 | 28.10 | 28.98 | 28.81 | 2.77% | 3,400 |
| Nov 6, 2025 | 28.25 | 28.98 | 28.05 | 28.20 | 28.03 | -1.40% | 5,900 |
| Nov 5, 2025 | 27.40 | 28.70 | 27.40 | 28.60 | 28.43 | 4.76% | 2,500 |
| Nov 4, 2025 | 27.31 | 27.72 | 27.00 | 27.30 | 27.14 | -0.04% | 2,400 |
| Nov 3, 2025 | 27.50 | 27.79 | 27.31 | 27.31 | 27.15 | 0.37% | 2,000 |
| Oct 31, 2025 | 28.20 | 28.42 | 27.03 | 27.21 | 27.05 | -3.51% | 5,800 |
| Oct 30, 2025 | 27.80 | 28.47 | 27.80 | 28.20 | 28.03 | 0.46% | 1,700 |
| Oct 29, 2025 | 27.50 | 28.65 | 27.50 | 28.07 | 27.91 | 2.07% | 3,700 |
| Oct 28, 2025 | 27.49 | 27.50 | 27.48 | 27.50 | 27.34 | 0.33% | 800 |
| Oct 27, 2025 | 27.26 | 27.49 | 27.12 | 27.41 | 27.25 | 1.22% | 2,800 |
| Oct 24, 2025 | 26.99 | 27.20 | 26.80 | 27.08 | 26.92 | 1.12% | 3,900 |
| Oct 23, 2025 | 27.00 | 27.02 | 26.76 | 26.78 | 26.62 | -1.11% | 4,100 |
| Oct 22, 2025 | 26.83 | 27.15 | 26.58 | 27.08 | 26.92 | 2.30% | 2,700 |
| Oct 21, 2025 | 26.30 | 26.47 | 26.06 | 26.47 | 26.31 | 1.34% | 900 |
| Oct 20, 2025 | 25.71 | 26.12 | 25.71 | 26.12 | 25.97 | 1.20% | 1,200 |
| Oct 17, 2025 | 26.19 | 26.19 | 25.68 | 25.81 | 25.66 | -1.22% | 1,900 |
| Oct 16, 2025 | 26.44 | 26.44 | 26.13 | 26.13 | 25.98 | -1.73% | 800 |
| Oct 15, 2025 | 26.22 | 27.20 | 26.03 | 26.59 | 26.43 | 1.26% | 2,100 |
| Oct 14, 2025 | 26.20 | 26.45 | 26.01 | 26.26 | 26.11 | 0.23% | 1,300 |
| Oct 13, 2025 | 26.31 | 26.32 | 26.20 | 26.20 | 26.05 | 0.31% | 400 |
| Oct 10, 2025 | 26.87 | 26.87 | 26.12 | 26.12 | 25.97 | -1.06% | 2,100 |
| Oct 9, 2025 | 26.99 | 27.37 | 26.30 | 26.40 | 26.25 | 0.61% | 2,500 |