Banco BTG Pactual S.A. (BPAC11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 5.58986025349 | 30.77 | 32.99 | 30.73 | 5903460 | 31.5345554 | PU |
| 4 | 5.49 | 20.3333333333 | 27 | 32.99 | 26.68 | 8009450 | 29.6754514 | PU |
| 12 | 0.14 | 0.432766615147 | 32.35 | 34.49 | 26.68 | 9763326 | 30.40905048 | PU |
| 26 | 0.34 | 1.05754276827 | 32.15 | 36.96 | 26.68 | 8830138 | 32.24994045 | PU |
| 52 | -3.51 | -9.75 | 36 | 38.6 | 26.68 | 8883145 | 33.12370713 | PU |
| 156 | 9.07 | 38.7275832622 | 23.42 | 38.63 | 17.93 | 10655990 | 27.89347573 | PU |
| 260 | 13.955 | 75.2899919072 | 18.535 | 38.63 | 6.3825 | 9033593 | 26.38612888 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 32.57 | 0.52 | 1.62 | 32.1 | 32.99 | 31.97 | 14859200 |
| 1738272540 | 32.049999 | 0.82 | 2.63 | 31.3 | 32.18 | 31.27 | 7756800 |
| 1738186200 | 31.23 | -0.18 | -0.57 | 31.7 | 31.7 | 31.06 | 3869900 |
| 1738099740 | 31.41 | -0.25 | -0.79 | 31.61 | 31.62 | 31.35 | 4713400 |
| 1738013340 | 31.66 | 0.67 | 2.16 | 30.99 | 31.67 | 30.92 | 7377900 |
| 1737754200 | 30.99 | 0.07 | 0.23 | 30.77 | 31.14 | 30.73 | 5799300 |
| 1737667740 | 30.92 | 0.03 | 0.10 | 30.9 | 31.35 | 30.81 | 13909000 |
| 1737581400 | 30.89 | 0.49 | 1.61 | 30.45 | 31.12 | 30.07 | 9958100 |
| 1737495000 | 30.4 | 0.18 | 0.60 | 30.16 | 30.62 | 30.16 | 5807000 |
| 1737408600 | 30.22 | 0.17 | 0.57 | 29.75 | 30.47 | 29.62 | 4292100 |
| 1737149400 | 30.05 | -0.08 | -0.27 | 30.43 | 30.43 | 29.7 | 7532300 |
| 1737062940 | 30.13 | -0.03 | -0.10 | 30.16 | 30.25 | 29.89 | 12279600 |
| 1736976540 | 30.16 | 1.64 | 5.75 | 28.8 | 30.52 | 28.75 | 16103900 |
| 1736890140 | 28.52 | 0.2 | 0.71 | 28.43 | 28.68 | 28.11 | 6522400 |
| 1736803740 | 28.32 | 0.59 | 2.13 | 28.27 | 28.71 | 28.15 | 7654400 |
| 1736544540 | 27.73 | -0.87 | -3.04 | 28.6 | 28.75 | 27.57 | 7471800 |
| 1736458140 | 28.6 | 0.68 | 2.44 | 27.9 | 28.66 | 27.87 | 6302600 |
| 1736371740 | 27.92 | -0.12 | -0.43 | 27.84 | 28.13 | 27.66 | 8663100 |
| 1736285400 | 28.04 | 0.49 | 1.78 | 28.1 | 28.73 | 27.78 | 8694000 |
| 1736198940 | 27.55 | 0.83 | 3.11 | 27 | 27.55 | 26.91 | 8885500 |
| 1735939740 | 26.72 | -0.38 | -1.40 | 27 | 27.34 | 26.68 | 6595900 |
| 1735853400 | 27.1 | -0.1 | -0.37 | 27.45 | 27.48 | 26.72 | 6061600 |
| 1735594200 | 27.2 | -0.38 | -1.38 | 27.71 | 27.85 | 27.2 | 13941600 |
| 1735334940 | 27.58 | -0.24 | -0.86 | 28.1 | 28.18 | 27.4 | 5850500 |
| 1735248540 | 27.82 | -0.1 | -0.36 | 27.93 | 28.08 | 27.58 | 4578900 |
| 1734989340 | 27.92 | -0.81 | -2.82 | 28.31 | 28.64 | 27.81 | 8195800 |
| 1734730200 | 28.73 | 0.2 | 0.70 | 28.27 | 29.31 | 28.06 | 12814100 |
| 1734643800 | 28.53 | 0.91 | 3.29 | 27.89 | 28.78 | 27.59 | 14659800 |
| 1734557400 | 27.62 | -1.6 | -5.48 | 29.19 | 29.22 | 27.45 | 13988000 |
| 1734470940 | 29.22 | 0.34 | 1.18 | 28.98 | 29.51 | 28.9 | 11146800 |
| 1734384540 | 28.88 | -1.3 | -4.31 | 30.33 | 30.36 | 28.86 | 17574800 |
| 1734125340 | 30.18 | -0.57 | -1.85 | 30.67 | 30.8 | 30.18 | 4898200 |
| 1734039000 | 30.75 | -0.68 | -2.16 | 31.04 | 31.2 | 30.4 | 12381400 |
| 1733952540 | 31.43 | 0.59 | 1.91 | 30.95 | 31.99 | 30.33 | 10262200 |
| 1733866140 | 30.84 | 0.47 | 1.55 | 30.86 | 30.99 | 30.4 | 8240800 |
| 1733779740 | 30.37 | -0.24 | -0.78 | 30.64 | 31.09 | 30.22 | 7033300 |
| 1733520600 | 30.61 | -0.39 | -1.26 | 31.63 | 31.76 | 30.41 | 18551200 |
| 1733434200 | 31 | 0.28 | 0.91 | 31.01 | 31.52 | 30.94 | 10605100 |
| 1733347800 | 30.72 | 0.65 | 2.16 | 30.1 | 30.74 | 29.92 | 11864800 |
| 1733261340 | 30.07 | 0.06 | 0.20 | 30 | 30.64 | 30 | 12176400 |
| 1733174940 | 30.01 | -0.27 | -0.89 | 30.09 | 30.47 | 29.9 | 12401700 |
| 1732915740 | 30.28 | -0.62 | -2.01 | 30.83 | 30.94 | 29.74 | 25340100 |
| 1732829400 | 30.9 | -1.15 | -3.59 | 31.81 | 31.84 | 30.51 | 14859900 |
| 1732743000 | 32.049999 | -1.77 | -5.23 | 33.92 | 33.94 | 32.049999 | 12600100 |
| 1732656600 | 33.82 | 0.71 | 2.14 | 33.34 | 34.07 | 33.049999 | 5728700 |
| 1732570140 | 33.11 | -0.19 | -0.57 | 33.229999 | 33.45 | 32.869999 | 6335200 |
| 1732310940 | 33.299999 | 0.11 | 0.33 | 33.369999 | 33.549999 | 32.869999 | 7864800 |
| 1732224600 | 33.189999 | -0.94 | -2.75 | 33.85 | 33.95 | 33.049999 | 14142300 |
| 1732051800 | 34.13 | -0.03 | -0.09 | 34 | 34.3 | 33.85 | 4604900 |
| 1731965340 | 34.16 | 0.01 | 0.03 | 33.88 | 34.49 | 33.86 | 9952300 |
| 1731619800 | 34.15 | 0.19 | 0.56 | 33.549999 | 34.31 | 33.549999 | 6627800 |
| 1731533400 | 33.96 | 0.06 | 0.18 | 33.72 | 34.08 | 33.38 | 7915300 |
| 1731446940 | 33.9 | 0.3 | 0.89 | 33.6 | 34.29 | 32.75 | 17462200 |
| 1731360540 | 33.6 | 1.1 | 3.38 | 32.35 | 33.64 | 32.18 | 10805900 |
| 1731101400 | 32.5 | -0.57 | -1.72 | 32.35 | 32.72 | 32.02 | 5564100 |
| 1731014940 | 33.07 | -0.21 | -0.63 | 32.96 | 33.74 | 32.75 | 4538100 |
| 1730928600 | 33.28 | 0.11 | 0.33 | 32.38 | 33.439999 | 32.159999 | 8501600 |
| 1730842200 | 33.17 | 0.07 | 0.21 | 33.15 | 33.189999 | 32.53 | 3804700 |
| 1730755800 | 33.1 | 1.46 | 4.61 | 32.009999 | 33.15 | 31.95 | 9841300 |
| 1730496600 | 31.64 | -0.81 | -2.50 | 32.58 | 32.58 | 31.63 | 7950000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
