Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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.

14.03

-0.41 (-2.84%)

Jan 10 2025 - Closed

Delayed by 15 minutes

BPAC3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	14.03	-0.41	-2.84%	14.83	14.83	14.03	2,800
Jan 09 2025	14.44	0.06	0.42%	14.40	14.45	14.39	600
Jan 08 2025	14.38	0.40	2.86%	13.76	14.98	13.72	6,800
Jan 07 2025	13.98	-0.21	-1.48%	14.26	14.26	13.98	2,400
Jan 06 2025	14.19	0.32	2.31%	13.85	14.19	13.85	1,500
Jan 03 2025	13.87	-0.12	-0.86%	13.67	13.87	13.62	2,200
Jan 02 2025	13.99	-0.05	-0.36%	14.34	14.34	13.80	2,300
Dec 30 2024	14.04	-0.19	-1.34%	14.35	14.50	14.03	2,200
Dec 27 2024	14.23	0.05	0.35%	14.18	14.27	14.17	1,300
Dec 26 2024	14.18	-0.21	-1.46%	14.30	14.38	14.18	1,200
Dec 23 2024	14.39	0.22	1.55%	14.24	14.39	14.23	1,200
Dec 20 2024	14.17	0.31	2.24%	14.00	14.33	14.00	2,300
Dec 19 2024	13.86	0.56	4.21%	13.60	14.35	13.36	5,400
Dec 18 2024	13.30	-1.23	-8.47%	14.22	14.57	13.30	13,800
Dec 17 2024	14.53	0.23	1.61%	14.46	14.55	14.22	2,000
Dec 16 2024	14.30	-1.09	-7.08%	15.04	15.04	14.23	6,000
Dec 13 2024	15.39	-0.49	-3.09%	15.56	15.56	15.36	2,300
Dec 12 2024	15.88	-0.18	-1.12%	15.86	15.88	15.40	5,200
Dec 11 2024	16.06	0.78	5.10%	15.44	16.46	15.13	7,100
Dec 10 2024	15.28	-0.05	-0.33%	15.51	15.51	15.19	1,700
Dec 09 2024	15.33	0.33	2.20%	14.91	15.51	14.90	7,100
Dec 06 2024	15.00	-0.26	-1.70%	15.96	16.03	15.00	1,700
Dec 05 2024	15.26	0.11	0.73%	15.35	15.93	15.26	4,000
Dec 04 2024	15.15	0.14	0.93%	14.78	15.28	14.77	2,600
Dec 03 2024	15.01	0.39	2.67%	14.62	15.05	14.62	4,600
Dec 02 2024	14.62	-0.17	-1.15%	14.43	14.65	14.38	6,500
Nov 29 2024	14.79	0.13	0.89%	15.08	15.08	14.22	5,700
Nov 28 2024	14.66	-0.76	-4.93%	15.40	15.40	14.00	25,100
Nov 27 2024	15.42	-0.62	-3.87%	15.85	15.85	15.30	6,500
Nov 26 2024	16.04	0.30	1.91%	15.74	16.07	15.67	5,900
Nov 25 2024	15.74	-0.10	-0.63%	15.74	15.90	15.66	2,600
Nov 22 2024	15.84	0.14	0.89%	16.09	16.09	15.84	1,900
Nov 21 2024	15.70	-0.88	-5.31%	16.30	16.30	15.70	3,300
Nov 19 2024	16.58	0.48	2.98%	16.10	16.58	16.10	1,800
Nov 18 2024	16.10	-0.60	-3.59%	16.33	16.48	15.86	32,600
Nov 14 2024	16.70	0.69	4.31%	16.15	16.70	16.05	8,900
Nov 13 2024	16.01	0.29	1.84%	15.65	16.37	15.37	5,900
Nov 12 2024	15.72	-0.08	-0.51%	15.79	16.23	15.48	15,400
Nov 11 2024	15.80	0.69	4.57%	15.10	15.80	14.94	6,400
Nov 08 2024	15.11	-0.32	-2.07%	15.23	15.37	14.60	3,800
Nov 07 2024	15.43	-0.10	-0.64%	15.55	15.68	15.43	1,800
Nov 06 2024	15.53	0.13	0.84%	15.40	15.68	15.09	3,400
Nov 05 2024	15.40	0.00	0.00%	15.21	15.40	15.21	1,400
Nov 04 2024	15.40	0.57	3.84%	14.95	15.46	14.90	4,900
Nov 01 2024	14.83	-0.27	-1.79%	15.10	15.10	14.82	2,500
Oct 31 2024	15.10	-0.22	-1.44%	15.38	15.38	15.00	7,700
Oct 30 2024	15.32	-0.23	-1.48%	15.50	15.71	15.32	2,300
Oct 29 2024	15.55	0.07	0.45%	15.38	15.64	15.31	1,300
Oct 28 2024	15.48	0.22	1.44%	15.22	15.65	15.22	2,900
Oct 25 2024	15.26	-0.04	-0.26%	15.25	15.50	15.20	2,100
Oct 24 2024	15.30	0.19	1.26%	15.23	15.57	15.22	5,400
Oct 23 2024	15.11	-0.05	-0.33%	15.30	15.30	14.98	4,000
Oct 22 2024	15.16	-0.26	-1.69%	15.44	15.44	15.14	1,400
Oct 21 2024	15.42	0.00	0.00%	15.42	15.72	15.42	1,600
Oct 18 2024	15.42	-0.20	-1.28%	15.81	15.81	15.40	2,300
Oct 17 2024	15.62	-0.21	-1.33%	15.82	15.82	15.43	4,300
Oct 16 2024	15.83	-0.12	-0.75%	15.86	15.90	15.61	5,600
Oct 15 2024	15.95	0.06	0.38%	15.81	15.95	15.81	2,500
Oct 14 2024	15.89	0.54	3.52%	14.91	15.89	14.91	7,100

Auckland International A... (PK)

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