B3 · BRL
Datos históricos de Banco BTG Pactual S.A.
Banco BTG Pactual S.A. · BPAC11.SA
BRL 81.50
▲ +4.03 (+5.20%)
Última operación · 9/10/2026, 20:05:40 UTC
- Variación en el periodo
- +72.89%
- Máximo
- US$84.59
- 5 de octubre de 2026
- Mínimo
- US$45.12
- 17 de octubre de 2025
- Volumen medio diario
- 10.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 78.54 | 81.50 | 78.35 | 81.50 | +5.20% | 15.11 M |
| 8 oct 2026 | 76.63 | 78.68 | 76.36 | 77.47 | +1.08% | 18.41 M |
| 7 oct 2026 | 78.76 | 78.76 | 76.57 | 76.64 | −2.52% | 25.98 M |
| 6 oct 2026 | 81.26 | 82.50 | 76.71 | 78.62 | −2.81% | 27.24 M |
| 5 oct 2026 | 76.00 | 84.59 | 75.40 | 80.89 | +22.52% | 61.97 M |
| 2 oct 2026 | 65.45 | 66.02 | 63.15 | 66.02 | +3.64% | 14.51 M |
| 1 oct 2026 | 63.89 | 64.79 | 63.07 | 63.70 | −0.62% | 12.97 M |
| 30 sep 2026 | 64.00 | 64.64 | 63.23 | 64.10 | +1.99% | 10.04 M |
| 29 sep 2026 | 62.13 | 63.01 | 61.79 | 62.85 | +0.96% | 11.44 M |
| 28 sep 2026 | 62.10 | 63.17 | 61.72 | 62.25 | −0.72% | 9.38 M |
| 25 sep 2026 | 62.60 | 63.10 | 61.90 | 62.70 | 0.00% | 6.19 M |
| 24 sep 2026 | 63.83 | 63.86 | 62.50 | 62.70 | −1.49% | 9.82 M |
| 23 sep 2026 | 63.58 | 64.32 | 63.07 | 63.65 | −0.47% | 11.06 M |
| 22 sep 2026 | 63.10 | 64.00 | 62.82 | 63.95 | +0.71% | 11.72 M |
| 21 sep 2026 | 61.70 | 63.77 | 61.68 | 63.50 | +3.42% | 13.76 M |
| 18 sep 2026 | 60.62 | 61.60 | 60.48 | 61.40 | +0.43% | 9.47 M |
| 17 sep 2026 | 60.83 | 61.67 | 59.85 | 61.14 | +0.51% | 7.13 M |
| 16 sep 2026 | 60.17 | 61.20 | 59.81 | 60.83 | +1.05% | 10.45 M |
| 15 sep 2026 | 60.98 | 60.98 | 60.06 | 60.20 | −0.46% | 5.21 M |
| 14 sep 2026 | 59.12 | 61.00 | 59.09 | 60.48 | −0.56% | 8.47 M |
| 11 sep 2026 | 61.02 | 61.07 | 60.33 | 60.82 | +0.61% | 7.84 M |
| 10 sep 2026 | 58.71 | 61.10 | 58.39 | 60.45 | +2.35% | 11.04 M |
| 9 sep 2026 | 59.84 | 59.84 | 58.28 | 59.06 | −2.43% | 12.26 M |
| 8 sep 2026 | 60.00 | 61.30 | 59.95 | 60.53 | +2.18% | 16.78 M |
| 4 sep 2026 | 58.66 | 59.82 | 58.13 | 59.24 | +0.73% | 8.16 M |
| 3 sep 2026 | 59.43 | 60.13 | 58.13 | 58.81 | +1.96% | 14.27 M |
| 2 sep 2026 | 56.67 | 58.78 | 56.05 | 57.68 | +3.06% | 11.06 M |
| 1 sep 2026 | 55.36 | 56.75 | 54.71 | 55.97 | +2.30% | 14.18 M |
| 31 ago 2026 | 53.97 | 55.12 | 53.95 | 54.71 | +2.11% | 7.42 M |
| 28 ago 2026 | 54.09 | 54.21 | 52.84 | 53.58 | −0.30% | 7.24 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.