Mercado fechado

Banco BTG Pactual S.A. (BPAC11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
35,32+1,15 (+3,37%)
No fechamento: 05:07PM BRT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202434,7235,5834,6735,3235,3211.860.200
02 de mai. de 202433,6734,3633,6734,1734,179.124.700
30 de abr. de 202433,7033,8833,3333,4033,406.284.300
29 de abr. de 202433,9434,1033,7533,9433,944.991.700
26 de abr. de 202433,0534,2332,7334,1034,1011.814.300
25 de abr. de 202432,5032,8832,3132,6032,6010.119.600
24 de abr. de 202432,6232,7532,2532,7532,755.610.400
23 de abr. de 202433,0433,1732,5032,7532,7512.989.000
22 de abr. de 202432,7533,3232,4633,3233,325.635.300
19 de abr. de 202432,8032,9132,4132,6232,625.640.200
18 de abr. de 202432,7633,0732,3032,5332,538.175.200
17 de abr. de 202433,3533,6832,5232,7432,749.944.800
16 de abr. de 202433,4633,7732,9233,3033,3013.007.900
15 de abr. de 202434,3534,4133,4033,6433,6411.013.800
12 de abr. de 202434,8534,8534,0134,3034,307.706.100
11 de abr. de 202435,1035,2034,4334,7234,727.352.000
10 de abr. de 202436,1036,3034,8235,0035,0014.223.300
09 de abr. de 202436,3336,6736,1536,3336,336.716.600
08 de abr. de 202435,4036,4735,2436,3236,327.547.900
05 de abr. de 202435,6835,7835,1035,4035,408.090.000
04 de abr. de 202435,6936,7935,5235,7935,797.843.100
03 de abr. de 202435,5335,7734,8635,4735,479.551.800
02 de abr. de 202435,5135,7034,7735,4835,4811.868.800
01 de abr. de 202436,5536,6435,5135,5135,516.764.500
28 de mar. de 202437,0637,1036,4336,4336,436.392.500
27 de mar. de 202437,3137,6336,6437,1037,1011.061.500
26 de mar. de 202436,7037,6036,7037,2937,296.644.800
25 de mar. de 202436,6037,0936,3436,9236,924.242.800
22 de mar. de 202436,9437,1336,6936,6936,694.778.400
21 de mar. de 202437,3037,5236,9537,2737,275.506.300
20 de mar. de 202436,2037,4936,1137,3037,307.997.600
19 de mar. de 202435,9036,4835,7836,4036,406.104.300
18 de mar. de 202436,6036,6535,6235,9535,955.821.100
15 de mar. de 202437,0737,5736,2736,2736,2713.136.600
14 de mar. de 202437,4737,5636,8037,1837,185.457.100
13 de mar. de 202436,2937,6536,2637,4037,408.593.700
12 de mar. de 202435,8136,7235,6636,4236,425.781.400
11 de mar. de 202435,5035,7535,4135,5635,565.799.900
08 de mar. de 202435,3336,0934,8235,6335,638.747.500
07 de mar. de 202435,5035,8835,0935,5735,575.877.700
06 de mar. de 202435,5436,1635,4035,6935,6911.834.100
05 de mar. de 202436,0136,2735,2935,5535,557.014.200
04 de mar. de 202436,0136,0136,0136,0136,01-
01 de mar. de 202436,3136,4035,8636,0136,015.564.400
29 de fev. de 202436,2036,6235,8736,3936,397.680.300
28 de fev. de 202436,4036,6536,0436,3936,397.537.400
27 de fev. de 202437,2237,2236,2536,5636,569.752.700
26 de fev. de 202436,9037,3036,6936,9536,953.837.500
23 de fev. de 202438,0038,0036,5936,9536,956.276.600
22 de fev. de 202438,0638,1137,6737,8237,823.524.700
21 de fev. de 202437,3138,0336,9138,0338,0314.870.700
20 de fev. de 202436,5837,6036,5837,3137,316.251.700
19 de fev. de 202436,1136,9636,0136,8936,893.649.700
16 de fev. de 202436,7336,8336,0936,4236,424.919.400
15 de fev. de 202437,0837,2036,3136,7236,728.124.700
14 de fev. de 202437,1237,3936,8437,0237,024.706.500
09 de fev. de 202437,3237,6937,1637,5737,578.294.200
08 de fev. de 202438,2438,6037,2437,3337,3311.774.600
07 de fev. de 202437,5538,4737,3638,3838,389.861.200
06 de fev. de 202436,9637,6036,6237,5537,559.095.700
05 de fev. de 202437,2037,3036,0036,9836,985.046.900
02 de fev. de 202436,7637,0836,1536,6736,678.178.700
01 de fev. de 202436,0936,7435,7736,6836,687.699.800
31 de jan. de 202436,0036,4735,6636,0236,0211.215.300
30 de jan. de 202436,6636,7535,5635,9035,907.944.200
29 de jan. de 202437,0537,0536,5036,6636,663.057.400
26 de jan. de 202437,3637,3736,8337,0437,046.624.200
25 de jan. de 202437,3337,6136,7737,0037,008.311.200
24 de jan. de 202437,5537,7737,0037,3837,387.835.400
23 de jan. de 202437,0137,3436,7337,2537,259.165.300
22 de jan. de 202436,8337,0036,1036,8636,868.042.700
19 de jan. de 202436,8337,0636,2436,8236,829.374.700
18 de jan. de 202437,0537,1336,1036,5536,558.906.400
17 de jan. de 202437,8038,0336,5836,9636,9615.066.500
16 de jan. de 202438,0038,2637,6737,8437,846.385.000
15 de jan. de 202438,3438,6338,0138,4738,472.266.100
12 de jan. de 202437,4438,5036,5538,3438,349.232.800
11 de jan. de 202437,6737,8737,1637,4937,496.505.300
10 de jan. de 202437,8338,1137,3337,7637,765.303.200
09 de jan. de 202437,6238,1537,5837,7837,787.135.300
08 de jan. de 202436,6037,9136,6037,9137,917.777.700
05 de jan. de 202435,8937,0935,7036,7336,738.636.100
04 de jan. de 202436,4236,4935,4735,9635,967.690.100
04 de jan. de 20240.148245 Dividendo
03 de jan. de 202437,0137,5236,4436,5436,3910.161.200
02 de jan. de 202437,6137,8236,8537,2337,085.020.500
28 de dez. de 202337,5538,1237,4337,6137,465.348.800
27 de dez. de 202337,1037,8937,0337,5637,415.075.700
26 de dez. de 202336,8037,3736,6037,2937,143.360.500
22 de dez. de 202336,8836,8836,1836,8036,654.830.100
21 de dez. de 202336,9636,9636,0536,6636,516.340.600
20 de dez. de 202336,9037,0336,2636,6336,485.570.600
19 de dez. de 202336,8237,4836,6837,0636,914.546.100
18 de dez. de 202336,8537,1736,4537,0036,856.517.200
15 de dez. de 202336,9037,2435,8836,4936,349.322.100
14 de dez. de 202336,0137,1235,8436,8436,6911.432.800
13 de dez. de 202334,4736,0034,2035,7835,639.669.500
12 de dez. de 202334,6834,7334,1034,3634,223.262.800
11 de dez. de 202334,0334,6634,0334,5234,382.798.600
08 de dez. de 202334,2034,6233,9134,3734,235.529.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...