Banco BTG Pactual SA BPAC3
BMFBOVESPA · Brazil · Finance
BRL 24.77-0.03 (-0.12%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 24.77 | -0.12% | BRL 24.80 | BRL 24.99 | BRL 23.75 | 9.80K |
| 2026-09-30 | BRL 24.80 | +2.48% | BRL 24.50 | BRL 24.80 | BRL 24.21 | 2.80K |
| 2026-09-29 | BRL 24.20 | -0.49% | BRL 23.95 | BRL 24.27 | BRL 23.75 | 1.70K |
| 2026-09-28 | BRL 24.32 | +0.91% | BRL 24.03 | BRL 24.34 | BRL 23.90 | 3.10K |
| 2026-09-25 | BRL 24.10 | -0.82% | BRL 24.77 | BRL 24.78 | BRL 24.10 | 3.60K |
| 2026-09-24 | BRL 24.30 | -0.49% | BRL 24.78 | BRL 24.99 | BRL 24.14 | 6.80K |
| 2026-09-23 | BRL 24.42 | +0.62% | BRL 24.27 | BRL 24.89 | BRL 24.05 | 2.80K |
| 2026-09-22 | BRL 24.27 | +0.66% | BRL 24.11 | BRL 24.85 | BRL 24.11 | 4.70K |
| 2026-09-21 | BRL 24.11 | +1.52% | BRL 23.91 | BRL 24.29 | BRL 23.85 | 6.20K |
| 2026-09-18 | BRL 23.75 | -0.59% | BRL 23.66 | BRL 24.08 | BRL 23.66 | 3.90K |
| 2026-09-17 | BRL 23.89 | +0.59% | BRL 23.67 | BRL 23.90 | BRL 23.63 | 9.90K |
| 2026-09-16 | BRL 23.75 | +0.85% | BRL 23.89 | BRL 23.90 | BRL 23.53 | 2.40K |
| 2026-09-15 | BRL 23.55 | -0.04% | BRL 23.89 | BRL 23.90 | BRL 23.55 | 5.70K |
| 2026-09-14 | BRL 23.56 | -0.55% | BRL 23.69 | BRL 23.69 | BRL 23.41 | 8.20K |
| 2026-09-11 | BRL 23.69 | -0.46% | BRL 23.89 | BRL 23.90 | BRL 23.44 | 7.90K |
| 2026-09-10 | BRL 23.80 | 0.00% | BRL 23.80 | BRL 23.80 | BRL 23.43 | 6.00K |
| 2026-09-09 | BRL 23.80 | 0.00% | BRL 23.60 | BRL 23.83 | BRL 23.43 | 5.30K |
| 2026-09-08 | BRL 23.80 | +1.41% | BRL 23.53 | BRL 23.86 | BRL 23.52 | 6.30K |
| 2026-09-04 | BRL 23.47 | +1.12% | BRL 23.57 | BRL 23.60 | BRL 23.23 | 8.70K |
| 2026-09-03 | BRL 23.21 | +0.09% | BRL 23.33 | BRL 23.50 | BRL 23.13 | 13.00K |
| 2026-09-02 | BRL 23.19 | +2.16% | BRL 22.10 | BRL 23.68 | BRL 22.05 | 20.10K |
| 2026-09-01 | BRL 22.70 | +2.39% | BRL 22.18 | BRL 22.93 | BRL 22.18 | 15.60K |
| 2026-08-31 | BRL 22.17 | -0.09% | BRL 22.25 | BRL 22.55 | BRL 22.05 | 4.40K |
| 2026-08-28 | BRL 22.19 | +0.91% | BRL 22.39 | BRL 22.40 | BRL 21.62 | 4.80K |
| 2026-08-27 | BRL 21.99 | 0.00% | BRL 22.05 | BRL 22.49 | BRL 21.50 | 20.30K |
| 2026-08-26 | BRL 21.99 | -0.72% | BRL 22.60 | BRL 22.89 | BRL 21.74 | 3.40K |
| 2026-08-25 | BRL 22.15 | +2.55% | BRL 21.59 | BRL 22.99 | BRL 21.50 | 10.20K |
| 2026-08-24 | BRL 21.60 | +1.89% | BRL 21.21 | BRL 21.65 | BRL 21.20 | 5.30K |
| 2026-08-21 | BRL 21.20 | +1.05% | BRL 21.02 | BRL 21.65 | BRL 20.78 | 19.90K |
| 2026-08-20 | BRL 20.98 | -1.59% | BRL 21.00 | BRL 21.31 | BRL 20.78 | 6.60K |
| 2026-08-19 | BRL 21.32 | +0.57% | BRL 21.41 | BRL 21.59 | BRL 21.01 | 19.10K |
| 2026-08-18 | BRL 21.20 | +1.97% | BRL 20.99 | BRL 21.49 | BRL 20.70 | 14.80K |
| 2026-08-17 | BRL 20.79 | -1.19% | BRL 21.04 | BRL 21.05 | BRL 20.57 | 4.30K |
| 2026-08-14 | BRL 21.04 | +1.79% | BRL 20.51 | BRL 21.04 | BRL 20.44 | 15.50K |
| 2026-08-13 | BRL 20.67 | +0.54% | BRL 20.75 | BRL 21.23 | BRL 20.62 | 12.70K |
| 2026-08-12 | BRL 20.56 | -1.15% | BRL 20.99 | BRL 21.17 | BRL 20.50 | 19.30K |
| 2026-08-11 | BRL 20.80 | -6.05% | BRL 22.19 | BRL 22.19 | BRL 20.52 | 30.80K |
| 2026-08-10 | BRL 22.14 | -0.27% | BRL 22.28 | BRL 22.28 | BRL 21.85 | 23.40K |
| 2026-08-07 | BRL 22.20 | -0.49% | BRL 22.74 | BRL 22.74 | BRL 22.04 | 8.80K |
| 2026-08-06 | BRL 22.31 | -4.17% | BRL 23.22 | BRL 23.22 | BRL 21.52 | 12.80K |
| 2026-08-05 | BRL 23.28 | +0.56% | BRL 23.05 | BRL 23.41 | BRL 22.55 | 9.00K |
| 2026-08-04 | BRL 23.15 | +0.70% | BRL 22.99 | BRL 23.25 | BRL 22.57 | 9.90K |
| 2026-08-03 | BRL 22.99 | +3.93% | BRL 22.00 | BRL 23.06 | BRL 21.94 | 15.50K |
| 2026-07-31 | BRL 22.12 | -0.14% | BRL 22.16 | BRL 22.50 | BRL 22.03 | 5.70K |
| 2026-07-30 | BRL 22.15 | +0.68% | BRL 21.52 | BRL 22.50 | BRL 21.52 | 5.90K |
| 2026-07-29 | BRL 22.00 | +0.23% | BRL 21.82 | BRL 22.06 | BRL 21.50 | 7.20K |
| 2026-07-28 | BRL 21.95 | +3.49% | BRL 21.30 | BRL 22.41 | BRL 21.22 | 58.30K |
| 2026-07-27 | BRL 21.21 | -3.15% | BRL 23.00 | BRL 23.00 | BRL 21.21 | 57.70K |
| 2026-07-24 | BRL 21.90 | -2.67% | BRL 22.60 | BRL 22.63 | BRL 21.90 | 15.30K |
| 2026-07-23 | BRL 22.50 | -1.53% | BRL 22.51 | BRL 22.75 | BRL 22.30 | 10.90K |
| 2026-07-22 | BRL 22.85 | +2.84% | BRL 22.71 | BRL 23.10 | BRL 22.27 | 5.30K |
| 2026-07-21 | BRL 22.22 | -0.85% | BRL 22.75 | BRL 22.75 | BRL 22.22 | 6.70K |
| 2026-07-20 | BRL 22.41 | -2.05% | BRL 22.65 | BRL 23.11 | BRL 22.41 | 11.50K |
| 2026-07-17 | BRL 22.88 | +2.05% | BRL 22.79 | BRL 22.88 | BRL 22.41 | 2.70K |
| 2026-07-16 | BRL 22.42 | +0.31% | BRL 22.42 | BRL 22.64 | BRL 22.40 | 4.00K |
| 2026-07-15 | BRL 22.35 | -3.33% | BRL 22.93 | BRL 23.14 | BRL 22.33 | 27.00K |
| 2026-07-14 | BRL 23.12 | -3.10% | BRL 24.01 | BRL 24.01 | BRL 22.87 | 56.20K |
| 2026-07-13 | BRL 23.86 | -2.81% | BRL 24.54 | BRL 24.77 | BRL 23.11 | 41.10K |
| 2026-07-10 | BRL 24.55 | +6.19% | BRL 23.15 | BRL 24.55 | BRL 23.15 | 31.00K |
| 2026-07-09 | BRL 23.12 | +1.76% | BRL 22.99 | BRL 23.68 | BRL 22.77 | 11.70K |
| 2026-07-08 | BRL 22.72 | -0.13% | BRL 23.06 | BRL 23.10 | BRL 22.56 | 8.30K |
| 2026-07-07 | BRL 22.75 | -1.90% | BRL 23.58 | BRL 23.70 | BRL 22.56 | 6.90K |
| 2026-07-06 | BRL 23.19 | -2.40% | BRL 23.64 | BRL 23.89 | BRL 23.07 | 9.70K |
| 2026-07-03 | BRL 23.76 | +2.06% | BRL 23.59 | BRL 24.00 | BRL 22.72 | 12.10K |
| 2026-07-02 | BRL 23.28 | +1.26% | BRL 23.00 | BRL 23.48 | BRL 22.76 | 19.60K |
| 2026-07-01 | BRL 22.99 | +1.28% | BRL 22.70 | BRL 22.99 | BRL 22.44 | 7.70K |
| 2026-06-30 | BRL 22.70 | +0.84% | BRL 22.73 | BRL 23.17 | BRL 22.34 | 6.00K |
| 2026-06-29 | BRL 22.51 | -1.62% | BRL 23.11 | BRL 23.19 | BRL 22.51 | 7.20K |
| 2026-06-26 | BRL 22.88 | +0.66% | BRL 22.80 | BRL 23.31 | BRL 22.77 | 7.10K |
| 2026-06-25 | BRL 22.73 | -0.83% | BRL 23.09 | BRL 23.42 | BRL 22.64 | 30.70K |
| 2026-06-24 | BRL 22.92 | +1.55% | BRL 22.57 | BRL 22.99 | BRL 22.23 | 18.30K |
| 2026-06-23 | BRL 22.57 | +0.80% | BRL 22.05 | BRL 22.64 | BRL 21.99 | 8.70K |
| 2026-06-22 | BRL 22.39 | +3.47% | BRL 21.95 | BRL 22.43 | BRL 21.95 | 36.00K |
| 2026-06-19 | BRL 21.64 | -1.23% | BRL 21.91 | BRL 22.20 | BRL 21.62 | 23.70K |
| 2026-06-18 | BRL 21.91 | -0.99% | BRL 22.22 | BRL 22.22 | BRL 21.72 | 14.40K |
| 2026-06-17 | BRL 22.13 | +2.74% | BRL 22.25 | BRL 22.30 | BRL 21.62 | 15.20K |
| 2026-06-16 | BRL 21.54 | -2.00% | BRL 22.38 | BRL 22.38 | BRL 21.42 | 14.90K |
| 2026-06-15 | BRL 21.98 | +0.55% | BRL 21.98 | BRL 22.44 | BRL 21.82 | 20.90K |
| 2026-06-12 | BRL 21.86 | +0.37% | BRL 21.99 | BRL 22.65 | BRL 21.43 | 32.80K |
| 2026-06-11 | BRL 21.78 | +2.78% | BRL 21.60 | BRL 22.02 | BRL 21.48 | 17.90K |
| 2026-06-10 | BRL 21.19 | -3.73% | BRL 22.00 | BRL 22.09 | BRL 21.19 | 19.10K |
| 2026-06-09 | BRL 22.01 | 0.00% | BRL 22.03 | BRL 22.51 | BRL 22.00 | 11.50K |
| 2026-06-08 | BRL 22.01 | -0.99% | BRL 22.74 | BRL 22.97 | BRL 21.90 | 16.20K |
| 2026-06-05 | BRL 22.23 | -10.33% | BRL 24.33 | BRL 24.33 | BRL 22.00 | 107.70K |
| 2026-06-03 | BRL 24.79 | -6.94% | BRL 26.60 | BRL 26.97 | BRL 23.78 | 41.80K |
| 2026-06-02 | BRL 26.64 | -0.89% | BRL 27.03 | BRL 27.30 | BRL 26.50 | 11.40K |
| 2026-06-01 | BRL 26.88 | -0.78% | BRL 27.53 | BRL 27.58 | BRL 26.47 | 7.40K |
| 2026-05-29 | BRL 27.09 | -2.41% | BRL 27.22 | BRL 27.54 | BRL 26.64 | 8.40K |
| 2026-05-28 | BRL 27.76 | -4.24% | BRL 28.99 | BRL 28.99 | BRL 27.70 | 14.20K |
| 2026-05-27 | BRL 28.99 | +3.61% | BRL 28.50 | BRL 30.80 | BRL 28.47 | 43.70K |