Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco BTG Pactual S.A. (BPAC3)
Banco BTG Pactual S.A. (BPAC3) Historical

BPAC3 Banco BTG Pactual S.A.

16.20

-0.37 (-2.23%)

Jun 26 2024 - Closed

Delayed by 15 minutes

BPAC3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	16.20	-0.37	-2.23%	16.61	16.61	15.97	2,200
Jun 25 2024	16.57	0.06	0.36%	16.51	16.62	16.31	1,000
Jun 24 2024	16.51	0.95	6.11%	15.56	16.60	15.56	2,700
Jun 21 2024	15.56	-0.26	-1.64%	15.60	15.72	15.52	1,200
Jun 20 2024	15.82	-0.18	-1.13%	16.05	16.05	15.54	3,600
Jun 19 2024	16.00	0.30	1.91%	16.00	16.00	16.00	500
Jun 18 2024	15.70	0.19	1.23%	16.00	16.02	15.70	1,300
Jun 17 2024	15.51	-0.40	-2.51%	15.60	15.99	15.50	6,900
Jun 14 2024	15.91	0.04	0.25%	15.75	15.99	15.75	800
Jun 13 2024	15.87	-0.19	-1.18%	15.62	16.59	15.62	11,400
Jun 12 2024	16.06	0.22	1.39%	15.90	16.44	15.56	10,800
Jun 11 2024	15.84	0.09	0.57%	16.08	16.14	15.76	1,800
Jun 10 2024	15.75	-0.53	-3.26%	16.28	16.28	15.66	6,300
Jun 07 2024	16.28	0.28	1.75%	16.25	16.40	16.09	1,300
Jun 06 2024	16.00	-0.20	-1.23%	16.52	16.52	16.00	2,800
Jun 05 2024	16.20	-0.15	-0.92%	16.18	16.20	15.99	2,200
Jun 04 2024	16.35	0.40	2.51%	15.72	16.35	15.72	500
Jun 03 2024	15.95	0.25	1.59%	15.69	16.29	15.69	3,900
May 31 2024	15.70	-0.37	-2.30%	16.05	16.25	15.00	5,700
May 29 2024	16.07	-0.27	-1.65%	16.68	16.68	16.07	1,100
May 28 2024	16.34	0.09	0.55%	16.52	16.52	16.07	2,000
May 27 2024	16.25	0.10	0.62%	16.30	16.30	16.07	2,000
May 24 2024	16.15	-0.21	-1.28%	16.36	16.36	16.12	2,300
May 23 2024	16.36	-0.29	-1.74%	16.86	16.86	16.24	2,900
May 22 2024	16.65	-0.39	-2.29%	16.73	17.01	16.54	3,000
May 21 2024	17.04	-0.17	-0.99%	17.16	17.32	17.00	3,600
May 20 2024	17.21	-0.28	-1.60%	17.49	17.49	17.06	4,400
May 17 2024	17.49	0.06	0.34%	17.32	17.49	17.01	155,900
May 16 2024	17.43	0.03	0.17%	17.38	17.45	17.25	1,100
May 15 2024	17.40	0.07	0.40%	17.01	17.44	16.90	8,900
May 14 2024	17.33	0.14	0.81%	17.13	17.40	17.01	16,300
May 13 2024	17.19	0.54	3.24%	16.64	17.34	16.64	11,800
May 10 2024	16.65	-0.21	-1.25%	16.93	17.00	16.53	2,300
May 09 2024	16.86	-0.50	-2.88%	17.33	17.33	16.51	5,000
May 08 2024	17.36	-0.14	-0.80%	18.09	18.09	17.35	1,000
May 07 2024	17.50	-0.41	-2.29%	17.91	18.11	17.46	3,800
May 06 2024	17.91	-0.10	-0.56%	17.89	18.05	17.66	3,700
May 03 2024	18.01	1.00	5.88%	17.10	18.01	17.09	5,900
May 02 2024	17.01	0.22	1.31%	16.78	17.01	16.78	4,200
Apr 30 2024	16.79	0.29	1.76%	16.40	16.79	16.37	4,100
Apr 29 2024	16.50	-0.33	-1.96%	16.63	16.63	16.50	400
Apr 26 2024	16.83	0.12	0.72%	16.70	17.00	16.45	6,900
Apr 25 2024	16.71	0.28	1.70%	16.46	16.71	16.33	1,700
Apr 24 2024	16.43	-0.08	-0.48%	16.52	16.52	16.23	1,800
Apr 23 2024	16.51	0.18	1.10%	16.33	16.59	16.20	6,100
Apr 22 2024	16.33	0.16	0.99%	16.04	16.33	16.02	1,700
Apr 19 2024	16.17	-0.03	-0.19%	16.70	16.70	16.17	3,300
Apr 18 2024	16.20	0.00	0.00%	16.46	16.46	16.20	500
Apr 17 2024	16.20	-0.77	-4.54%	16.55	16.55	16.19	18,700
Apr 16 2024	16.97	-0.02	-0.12%	16.56	16.97	16.55	2,500
Apr 15 2024	16.99	-0.06	-0.35%	17.05	17.05	16.60	3,100
Apr 12 2024	17.05	-0.27	-1.56%	17.17	17.30	17.05	3,200
Apr 11 2024	17.32	-0.02	-0.12%	17.23	17.43	17.08	4,200
Apr 10 2024	17.34	-0.62	-3.45%	17.94	17.94	17.29	4,300
Apr 09 2024	17.96	-0.16	-0.88%	18.12	18.26	17.91	1,400
Apr 08 2024	18.12	1.17	6.90%	17.20	18.13	16.95	4,300
Apr 05 2024	16.95	-0.40	-2.31%	17.35	17.35	16.95	3,000
Apr 04 2024	17.35	0.30	1.76%	17.36	17.92	17.07	4,300
Apr 03 2024	17.05	-0.36	-2.07%	17.13	17.34	16.98	2,200
Apr 02 2024	17.41	0.06	0.35%	17.15	17.42	16.92	6,700
Apr 01 2024	17.35	-0.65	-3.61%	18.10	18.20	17.35	8,100

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions