Skip to main content
FII Btg Pactual Agro Logistica (BVMF:BTAL11)
Brazil flag Brazil · Delayed Price · Currency is BRL
79.68
-0.13 (-0.16%)
At close: Dec 4, 2025

BVMF:BTAL11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.1680.6879.8380.4780.470.99%6,004
Dec 4, 202579.8180.1579.5579.6879.68-0.16%4,694
Dec 3, 202579.3979.8879.3279.8179.810.53%8,302
Dec 2, 202579.7580.3179.3079.3979.39-0.45%7,475
Dec 1, 202579.4381.0079.2379.7579.750.66%8,219
Nov 28, 202578.9079.4378.5179.2379.231.06%5,079
Nov 27, 202577.2979.0177.1978.4078.401.44%6,637
Nov 26, 202577.9878.0076.8777.2977.29-0.88%7,924
Nov 25, 202577.7778.6076.2577.9877.980.27%10,249
Nov 24, 202578.0978.0977.7777.7777.77-0.41%6,579
Nov 21, 202578.7678.7777.6078.0978.09-0.81%6,043
Nov 19, 202577.8978.9577.6278.7377.781.51%6,745
Nov 18, 202579.8879.9777.5677.5676.62-2.38%16,932
Nov 17, 202579.0479.5078.7679.4578.490.44%10,418
Nov 14, 202578.1279.2878.1279.1078.151.28%12,328
Nov 13, 202578.4378.4378.0478.1077.16-0.42%5,202
Nov 12, 202577.8078.4377.7078.4377.480.94%19,104
Nov 11, 202576.9077.9776.7077.7076.760.91%6,807
Nov 10, 202575.9177.0075.9177.0076.071.36%9,567
Nov 7, 202576.1576.2575.9775.9775.05-0.04%8,838
Nov 6, 202576.0076.6875.9076.0075.080.11%9,557
Nov 5, 202576.6377.2075.8875.9275.000.07%8,581
Nov 4, 202576.0076.1575.8775.8774.95-5,624
Nov 3, 202576.0076.0075.8175.8774.95-0.16%8,875
Oct 31, 202576.5176.9975.7575.9975.070.05%9,680
Oct 30, 202576.0177.3275.7075.9575.03-0.42%11,988
Oct 29, 202577.1177.3476.2776.2775.35-1.09%14,258
Oct 28, 202577.0077.3876.8377.1176.180.97%6,141
Oct 27, 202576.9277.3676.3276.3775.45-0.62%11,193
Oct 24, 202576.8077.7176.8076.8575.92-0.19%7,640
Oct 23, 202576.9977.0375.3577.0076.070.39%13,640
Oct 22, 202579.4179.5076.4976.7075.77-3.56%32,333
Oct 21, 202579.5579.7579.3979.5378.57-0.03%5,118
Oct 20, 202580.1580.1579.1079.5578.59-2.01%8,314
Oct 17, 202580.7981.3380.7881.1879.260.57%4,135
Oct 16, 202581.0081.3880.2080.7278.81-6,480
Oct 15, 202580.7980.9980.0080.7278.810.89%5,490
Oct 14, 202579.7280.3079.7280.0178.120.39%5,692
Oct 13, 202580.2580.2579.6079.7077.82-0.69%7,013
Oct 10, 202580.2980.2979.3580.2578.350.94%4,868
Oct 9, 202580.2380.2379.5079.5077.620.08%4,028
Oct 8, 202580.0080.0179.4079.4477.560.05%5,746
Oct 7, 202580.2380.6779.1079.4077.52-1.06%12,213
Oct 6, 202580.9680.9880.0080.2578.35-0.72%6,989
Oct 3, 202580.3080.9080.3080.8378.920.53%2,953
Oct 2, 202580.0180.6080.0180.4078.500.12%4,370
Oct 1, 202580.0080.8580.0080.3078.40-0.54%6,514
Sep 30, 202580.5980.7480.2980.7478.830.54%4,149
Sep 29, 202580.2580.6079.9980.3178.410.41%4,430
Sep 26, 202579.6680.9079.5079.9878.090.40%7,794
Sep 25, 202580.2580.2579.5779.6677.780.01%3,214
Sep 24, 202580.6180.6179.5379.6577.770.11%6,158
Sep 23, 202580.0280.4079.5079.5677.68-0.45%10,000
Sep 22, 202580.1780.4279.8479.9278.030.01%6,044
Sep 19, 202580.0480.6679.9179.9178.02-0.08%3,767
Sep 18, 202580.0080.4979.9479.9778.08-1.14%5,808
Sep 17, 202580.5181.0080.4880.8978.050.78%7,491
Sep 16, 202579.9180.3579.7180.2677.440.44%8,889
Sep 15, 202579.4579.9879.4579.9177.110.62%6,356
Sep 12, 202579.1579.6079.0079.4276.630.38%6,950
Sep 11, 202578.5379.3078.3679.1276.340.74%5,761
Sep 10, 202578.2479.3078.2478.5475.780.41%5,263
Sep 9, 202577.7778.2777.6078.2275.470.73%5,948
Sep 8, 202577.8577.9377.2677.6574.92-0.26%7,541
Sep 5, 202578.0578.3877.0077.8575.12-0.26%5,689
Sep 4, 202577.6578.6377.5078.0575.310.05%5,366
Sep 3, 202577.5078.0477.4278.0175.270.66%8,911
Sep 2, 202577.1877.5076.4077.5074.780.10%6,930
Sep 1, 202576.1077.5076.1077.4274.70-0.10%12,441
Aug 29, 202577.4177.5077.0277.5074.780.26%6,152
Aug 28, 202577.0677.4076.0077.3074.590.14%5,809
Aug 27, 202577.0077.4276.8077.1974.480.81%3,782
Aug 26, 202576.7676.9176.3076.5773.880.09%6,126
Aug 25, 202576.3076.9075.9876.5073.820.59%6,978
Aug 22, 202576.9076.9075.7076.0573.38-0.96%8,523
Aug 21, 202577.0077.2976.7976.7974.10-0.49%3,619
Aug 20, 202576.9777.9176.9677.1774.46-1.32%7,120
Aug 19, 202579.2679.6078.2078.2074.59-0.57%8,265
Aug 18, 202579.2579.7578.5878.6575.02-0.63%6,788
Aug 15, 202579.2079.2078.3579.1575.490.76%5,813
Aug 14, 202578.2079.0878.2078.5574.920.40%5,118
Aug 13, 202578.3379.0077.9778.2474.630.41%6,028
Aug 12, 202578.5079.1877.8177.9274.320.27%9,574
Aug 11, 202579.5479.7477.7077.7174.12-0.21%10,359
Aug 8, 202578.6579.5277.8777.8774.27-0.64%3,716
Aug 7, 202578.0279.5178.0278.3774.750.45%3,907
Aug 6, 202578.3178.9877.7978.0274.42-1.20%3,961
Aug 5, 202579.5379.8978.9178.9775.32-0.30%4,196
Aug 4, 202579.8180.0078.5079.2175.55-0.75%8,731
Aug 1, 202578.9480.1078.2879.8176.121.98%3,854
Jul 31, 202577.9979.3077.9978.2674.640.35%5,181
Jul 30, 202575.9479.3075.2577.9974.392.62%19,764
Jul 29, 202577.3877.3876.0076.0072.49-1.36%8,338
Jul 28, 202577.9078.3077.0577.0573.49-1.22%4,640
Jul 25, 202578.4178.5377.6978.0074.40-0.52%4,431
Jul 24, 202578.5478.5477.8778.4174.790.69%2,701
Jul 23, 202578.6578.6576.8877.8774.27-1.17%11,324
Jul 22, 202579.8180.2178.3178.7975.15-1.28%12,017
Jul 21, 202581.0081.0579.7279.8176.12-1.53%10,120
Jul 18, 202581.5082.8081.0581.0577.31-3.29%7,358