Banco BTG Pactual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	26.94	27.00	26.13	26.85	26.85	-0.33%	7,800
Apr 27, 2026	26.80	26.94	26.05	26.94	26.94	2.01%	9,400
Apr 24, 2026	26.30	26.69	25.81	26.41	26.41	1.81%	10,400
Apr 23, 2026	26.90	27.56	25.94	25.94	25.94	-3.17%	29,400
Apr 22, 2026	27.37	27.37	26.23	26.79	26.79	-1.98%	27,500
Apr 20, 2026	27.74	27.74	27.33	27.33	27.33	-0.26%	7,900
Apr 17, 2026	27.60	27.80	27.34	27.40	27.40	0.37%	20,300
Apr 16, 2026	27.66	28.10	27.26	27.30	27.30	-1.02%	17,200
Apr 15, 2026	27.65	27.89	27.24	27.58	27.58	1.40%	26,800
Apr 14, 2026	27.55	27.62	27.00	27.20	27.20	-0.84%	27,800
Apr 13, 2026	28.55	28.61	27.08	27.43	27.43	-3.99%	54,600
Apr 10, 2026	30.00	30.00	28.30	28.57	28.57	-3.02%	41,000
Apr 9, 2026	28.70	29.49	28.31	29.46	29.46	1.76%	32,800
Apr 8, 2026	28.25	29.80	28.25	28.95	28.95	4.14%	58,500
Apr 7, 2026	29.89	29.89	27.65	27.80	27.80	-4.14%	37,300
Apr 6, 2026	28.60	29.00	28.00	29.00	29.00	1.72%	33,600
Apr 2, 2026	30.28	30.30	28.22	28.51	28.51	-3.42%	127,900
Apr 1, 2026	33.94	36.89	29.02	29.52	29.52	-12.97%	84,600
Mar 31, 2026	33.98	33.98	33.02	33.92	33.92	3.92%	3,200
Mar 30, 2026	34.27	34.30	32.49	32.64	32.64	-4.56%	10,600
Mar 27, 2026	34.50	35.51	33.56	34.20	34.20	-1.18%	9,000
Mar 26, 2026	35.91	36.86	34.51	34.61	34.61	-4.52%	6,100
Mar 25, 2026	37.19	39.16	36.25	36.25	36.25	1.83%	4,900
Mar 24, 2026	35.79	35.79	35.13	35.60	35.60	-2.47%	2,000
Mar 23, 2026	36.04	37.17	36.04	36.50	36.50	2.61%	8,100
Mar 20, 2026	39.00	39.00	35.51	35.57	35.57	-7.66%	29,500
Mar 19, 2026	39.65	39.77	38.20	38.52	38.52	-3.36%	13,800
Mar 18, 2026	40.15	40.89	39.75	39.86	39.86	-1.63%	1,800
Mar 17, 2026	40.22	40.90	40.22	40.52	40.52	-0.02%	2,100
Mar 16, 2026	39.54	40.87	39.54	40.53	40.53	3.90%	4,500
Mar 13, 2026	40.43	40.43	39.01	39.01	39.01	-2.82%	7,600
Mar 12, 2026	41.59	41.59	40.11	40.14	40.14	-3.30%	5,500
Mar 11, 2026	42.89	43.10	41.45	41.51	41.51	-1.75%	4,200
Mar 10, 2026	41.80	42.51	40.95	42.25	42.25	3.58%	3,500
Mar 9, 2026	40.03	41.40	39.70	40.79	40.79	0.39%	12,700
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