Banco BTG Pactual S.A. (BPAC11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.586963237566 | 32.37 | 32.76 | 29.99 | 18580080 | 31.441659 | PU |
| 4 | -0.29 | -0.882800608828 | 32.85 | 33.25 | 29.99 | 12109645 | 31.86896191 | PU |
| 12 | -2.29 | -6.57101865136 | 34.85 | 35.9 | 29.99 | 10320466 | 32.89737935 | PU |
| 26 | -3.33 | -9.27835051546 | 35.89 | 38.63 | 29.99 | 8876714 | 34.64191055 | PU |
| 52 | 0.63 | 1.97306608205 | 31.93 | 38.63 | 28.87 | 8696991 | 33.62475026 | PU |
| 156 | 0.84 | 2.64817150063 | 31.72 | 38.63 | 17.93 | 11486644 | 26.5848421 | PU |
| 260 | 19.3 | 145.550527903 | 13.26 | 38.63 | 6.3825 | 8322113 | 25.3005979 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 32.57 | 0.24 | 0.74 | 32.369999 | 32.759999 | 31.94 | 6119800 |
| 1720128540 | 32.33 | -0.07 | -0.22 | 32.6 | 32.72 | 32.15 | 13206300 |
| 1720042200 | 32.4 | 1.03 | 3.28 | 31.6 | 32.57 | 31.58 | 12411900 |
| 1719955800 | 31.37 | 0.37 | 1.19 | 31.14 | 31.46 | 30.81 | 8616300 |
| 1719869400 | 31 | -0.12 | -0.39 | 30.98 | 31.52 | 30.7 | 34489000 |
| 1719610200 | 31.12 | -1.09 | -3.38 | 32.369999 | 32.509999 | 29.99 | 24176900 |
| 1719523800 | 32.21 | -0.29 | -0.89 | 32.259999 | 32.59 | 32.119999 | 10658100 |
| 1719437400 | 32.5 | -0.23 | -0.70 | 32.369999 | 32.57 | 31.92 | 10218900 |
| 1719351000 | 32.729999 | -0.17 | -0.52 | 33.049999 | 33.25 | 32.619999 | 5885700 |
| 1719264600 | 32.9 | 0.51 | 1.57 | 32.36 | 33.15 | 32.299999 | 8263600 |
| 1719005400 | 32.39 | 0.57 | 1.79 | 31.59 | 32.549999 | 31.51 | 17136100 |
| 1718918940 | 31.82 | -0.5 | -1.55 | 32.33 | 32.75 | 31.74 | 9707600 |
| 1718832540 | 32.32 | 0.47 | 1.48 | 31.85 | 32.32 | 31.49 | 5803200 |
| 1718746200 | 31.85 | 0.18 | 0.57 | 31.72 | 32.27 | 31.65 | 11901200 |
| 1718659800 | 31.67 | -0.27 | -0.85 | 31.72 | 31.89 | 31.37 | 7665700 |
| 1718400600 | 31.94 | 0.04 | 0.13 | 31.74 | 31.99 | 31.48 | 11886600 |
| 1718314200 | 31.9 | 0.13 | 0.41 | 31.79 | 32.21 | 31.47 | 11305600 |
| 1718227800 | 31.77 | -0.55 | -1.70 | 32.33 | 32.74 | 31.59 | 13667100 |
| 1718141400 | 32.32 | 0.77 | 2.44 | 31.86 | 32.33 | 31.72 | 5846200 |
| 1718055000 | 31.55 | -1.13 | -3.46 | 32.71 | 32.89 | 31.43 | 10146200 |
| 1717795800 | 32.68 | -0.87 | -2.59 | 32.85 | 33.14 | 32.46 | 9200700 |
| 1717709400 | 33.549999 | 0.99 | 3.04 | 32.56 | 33.549999 | 32.52 | 7224500 |
| 1717622940 | 32.56 | 0.36 | 1.12 | 32.1 | 32.619999 | 32.03 | 6889200 |
| 1717536600 | 32.2 | -0.3 | -0.92 | 32.39 | 32.509999 | 32.009999 | 6845600 |
| 1717450200 | 32.5 | 0.89 | 2.82 | 31.81 | 32.869999 | 31.72 | 12443000 |
| 1717191000 | 31.61 | -0.47 | -1.47 | 32.009999 | 32.17 | 31.59 | 9388500 |
| 1717018140 | 32.08 | -0.08 | -0.25 | 32.15 | 32.15 | 31.71 | 7135500 |
| 1716931740 | 32.159999 | -0.07 | -0.22 | 32.7 | 32.83 | 32.03 | 11059000 |
| 1716845340 | 32.229999 | 0.19 | 0.59 | 32.45 | 32.479999 | 31.83 | 5564900 |
| 1716586200 | 32.04 | -0.49 | -1.51 | 32.439999 | 32.53 | 31.99 | 8862300 |
| 1716499800 | 32.53 | -0.63 | -1.90 | 33.08 | 33.299999 | 32.369999 | 9748100 |
| 1716413340 | 33.159999 | -1.05 | -3.07 | 33.85 | 33.93 | 33.02 | 8090100 |
| 1716327000 | 34.21 | -0.29 | -0.84 | 34.17 | 34.5 | 34.01 | 7428600 |
| 1716240600 | 34.5 | -0.46 | -1.32 | 34.85 | 35.05 | 34.39 | 5974300 |
| 1715981400 | 34.96 | -0.77 | -2.16 | 35.39 | 35.66 | 34.91 | 16540000 |
| 1715895000 | 35.73 | 0.23 | 0.65 | 35.68 | 35.85 | 35.17 | 14683100 |
| 1715808600 | 35.5 | 0.78 | 2.25 | 35 | 35.65 | 34.84 | 11527100 |
| 1715722200 | 34.72 | 0.66 | 1.94 | 34.2 | 35.37 | 34.2 | 15402600 |
| 1715635800 | 34.06 | 0.49 | 1.46 | 33.93 | 34.56 | 33.72 | 8380300 |
| 1715376600 | 33.57 | 0.34 | 1.02 | 33.39 | 33.81 | 33.27 | 11769600 |
| 1715290140 | 33.229999 | -1.36 | -3.93 | 34.36 | 34.62 | 32.83 | 15558500 |
| 1715203800 | 34.59 | -0.64 | -1.82 | 35.06 | 35.12 | 34.37 | 6832500 |
| 1715117400 | 35.23 | 0.08 | 0.23 | 35.42 | 35.9 | 35.13 | 7961600 |
| 1715031000 | 35.15 | -0.2 | -0.57 | 35.32 | 35.62 | 34.85 | 7288400 |
| 1714771800 | 35.35 | 1.08 | 3.15 | 34.72 | 35.58 | 34.67 | 11860400 |
| 1714685400 | 34.27 | 0.77 | 2.30 | 33.67 | 34.36 | 33.67 | 9121500 |
| 1714512600 | 33.5 | -0.42 | -1.24 | 33.7 | 33.88 | 33.299999 | 6279100 |
| 1714426200 | 33.92 | -0.08 | -0.24 | 33.94 | 34.1 | 33.75 | 4991200 |
| 1714167000 | 34 | 1.55 | 4.78 | 33.049999 | 34.23 | 32.729999 | 11814300 |
| 1714080540 | 32.45 | -0.34 | -1.04 | 32.5 | 32.88 | 32.31 | 10112000 |
| 1713994200 | 32.79 | 0.04 | 0.12 | 32.619999 | 32.799999 | 32.25 | 5609200 |
| 1713907800 | 32.75 | -0.75 | -2.24 | 33.04 | 33.17 | 32.5 | 12981700 |
| 1713821340 | 33.5 | 1.03 | 3.17 | 32.75 | 33.5 | 32.46 | 5620100 |
| 1713562200 | 32.47 | 0.05 | 0.15 | 32.799999 | 32.909999 | 32.409999 | 5641100 |
| 1713475800 | 32.42 | -0.2 | -0.61 | 32.759999 | 33.07 | 32.299999 | 8171700 |
| 1713389400 | 32.619999 | -0.48 | -1.45 | 33.35 | 33.68 | 32.52 | 9908700 |
| 1713302940 | 33.1 | -0.5 | -1.49 | 33.46 | 33.77 | 32.92 | 12977400 |
| 1713216600 | 33.6 | -0.8 | -2.33 | 34.35 | 34.41 | 33.4 | 11002300 |
| 1712957400 | 34.4 | -0.3 | -0.86 | 34.85 | 34.85 | 34.01 | 7706100 |
| 1712870940 | 34.7 | -0.26 | -0.74 | 35.1 | 35.2 | 34.43 | 7338700 |
| 1712784540 | 34.96 | -1.37 | -3.77 | 36.1 | 36.3 | 34.82 | 14194600 |
| 1712698140 | 36.33 | -0.05 | -0.14 | 36.33 | 36.67 | 36.15 | 6710200 |
| 1712611740 | 36.38 | 0.99 | 2.80 | 35.4 | 36.47 | 35.24 | 7526300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
