Banco BTG Pactual S.A. (BPAC11F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 32.439999 | 0.59 | 1.85 | 31.8 | 32.71 | 31.51 | 10139 |
| 1718918940 | 31.85 | -0.44 | -1.36 | 32.25 | 32.74 | 31.73 | 9333 |
| 1718832540 | 32.29 | 0.28 | 0.87 | 31.62 | 32.29 | 31.52 | 7421 |
| 1718746200 | 32.009999 | 0.58 | 1.85 | 31.66 | 32.29 | 31.66 | 10518 |
| 1718659800 | 31.43 | -0.42 | -1.32 | 31.86 | 32 | 31.38 | 10705 |
| 1718400600 | 31.85 | -0.04 | -0.13 | 31.88 | 32.09 | 31.5 | 10111 |
| 1718314200 | 31.89 | 0.19 | 0.60 | 31.78 | 32.22 | 31.5 | 8726 |
| 1718227800 | 31.7 | -0.63 | -1.95 | 32.32 | 32.71 | 31.58 | 11547 |
| 1718141400 | 32.33 | 0.8 | 2.54 | 31.55 | 32.33 | 31.55 | 9491 |
| 1718055000 | 31.53 | -1.11 | -3.40 | 32.689999 | 32.79 | 31.44 | 14995 |
| 1717795800 | 32.64 | -0.85 | -2.54 | 32.81 | 33.259999 | 32.49 | 11873 |
| 1717709400 | 33.49 | 0.84 | 2.57 | 32.509999 | 33.49 | 32.509999 | 12965 |
| 1717622940 | 32.65 | 0.6 | 1.87 | 32.2 | 32.65 | 32.03 | 11188 |
| 1717536600 | 32.049999 | -0.37 | -1.14 | 32.299999 | 32.5 | 32.02 | 10944 |
| 1717450200 | 32.42 | 0.75 | 2.37 | 31.74 | 32.9 | 31.68 | 18347 |
| 1717191000 | 31.67 | -0.72 | -2.22 | 31.86 | 32.479999 | 31.6 | 13074 |
| 1717018140 | 32.39 | -0.16 | -0.49 | 32.189999 | 32.39 | 31.73 | 9798 |
| 1716931740 | 32.549999 | 0.38 | 1.18 | 32 | 32.799999 | 32 | 8466 |
| 1716845340 | 32.17 | 0.16 | 0.50 | 32.1 | 32.47 | 31.84 | 10241 |
| 1716586200 | 32.009999 | -0.67 | -2.05 | 32.75 | 32.869999 | 32.009999 | 18269 |
| 1716499800 | 32.68 | -0.48 | -1.45 | 33 | 33.24 | 32.35 | 11796 |
| 1716413340 | 33.159999 | -0.98 | -2.87 | 34.18 | 34.23 | 33 | 12008 |
| 1716327000 | 34.14 | -0.23 | -0.67 | 34.48 | 34.5 | 34.02 | 9020 |
| 1716240600 | 34.37 | -0.55 | -1.58 | 35 | 35.48 | 34.37 | 10104 |
| 1715981400 | 34.92 | -0.58 | -1.63 | 35.62 | 35.62 | 34.92 | 10098 |
| 1715895000 | 35.5 | 0.05 | 0.14 | 35.45 | 35.89 | 35.17 | 7690 |
| 1715808600 | 35.45 | 0.46 | 1.31 | 34.68 | 35.65 | 34.6 | 12372 |
| 1715722200 | 34.99 | 0.93 | 2.73 | 34.07 | 35.35 | 33.97 | 12195 |
| 1715635800 | 34.06 | 0.56 | 1.67 | 33.71 | 34.55 | 33.7 | 9396 |
| 1715376600 | 33.5 | 0.19 | 0.57 | 33.259999 | 33.81 | 33.259999 | 8326 |
| 1715290140 | 33.31 | -1.44 | -4.14 | 34.48 | 34.5 | 32.84 | 17390 |
| 1715203800 | 34.75 | -0.7 | -1.97 | 35.25 | 35.25 | 34.37 | 10942 |
| 1715117400 | 35.45 | 0.28 | 0.80 | 35.35 | 35.89 | 35.14 | 11510 |
| 1715031000 | 35.17 | -0.28 | -0.79 | 35.31 | 35.61 | 34.88 | 8579 |
| 1714771800 | 35.45 | 1.1 | 3.20 | 34.42 | 35.59 | 34.38 | 15918 |
| 1714685400 | 34.35 | 0.81 | 2.42 | 33.509999 | 34.45 | 33.509999 | 11746 |
| 1714512600 | 33.54 | -0.42 | -1.24 | 33.92 | 33.92 | 33.35 | 8592 |
| 1714426200 | 33.96 | -0.08 | -0.24 | 34.1 | 34.19 | 33.42 | 11064 |
| 1714167000 | 34.04 | 1.46 | 4.48 | 32.71 | 34.22 | 32.71 | 17271 |
| 1714080540 | 32.58 | -0.35 | -1.06 | 32.689999 | 32.9 | 32.31 | 10523 |
| 1713994200 | 32.93 | 0.18 | 0.55 | 32.75 | 32.95 | 32.259999 | 14889 |
| 1713907800 | 32.75 | -0.8 | -2.38 | 33.17 | 33.18 | 32.52 | 12981 |
| 1713821340 | 33.549999 | 0.88 | 2.69 | 32.689999 | 33.59 | 32.46 | 9526 |
| 1713562200 | 32.67 | 0.22 | 0.68 | 32.9 | 32.9 | 32.33 | 12419 |
| 1713475800 | 32.45 | -0.14 | -0.43 | 32.74 | 33.13 | 32.32 | 10896 |
| 1713389400 | 32.59 | -0.54 | -1.63 | 33.299999 | 33.73 | 32.53 | 13337 |
| 1713302940 | 33.13 | -0.31 | -0.93 | 33.409999 | 33.75 | 32.93 | 10691 |
| 1713216600 | 33.439999 | -1.14 | -3.30 | 34.24 | 34.43 | 33.409999 | 14805 |
| 1712957400 | 34.58 | -0.41 | -1.17 | 34.74 | 34.74 | 34.02 | 12783 |
| 1712870940 | 34.99 | -0.04 | -0.11 | 34.96 | 35.49 | 34.44 | 12384 |
| 1712784540 | 35.03 | -1.12 | -3.10 | 36.29 | 36.29 | 34.83 | 14615 |
| 1712698140 | 36.15 | -0.22 | -0.60 | 36.32 | 36.65 | 36.14 | 7641 |
| 1712611740 | 36.37 | 1 | 2.83 | 35.3 | 36.44 | 35.15 | 8900 |
| 1712352600 | 35.37 | -0.42 | -1.17 | 35.51 | 35.79 | 35.1 | 9826 |
| 1712266140 | 35.79 | 0.32 | 0.90 | 35.49 | 36.77 | 35.49 | 10861 |
| 1712179740 | 35.47 | -0.11 | -0.31 | 35.52 | 35.76 | 34.88 | 10437 |
| 1712093400 | 35.58 | 0.04 | 0.11 | 35.56 | 35.95 | 34.8 | 15279 |
| 1712006940 | 35.54 | -0.96 | -2.63 | 36.52 | 36.65 | 35.51 | 15655 |
| 1711661400 | 36.5 | -0.5 | -1.35 | 37.1 | 37.1 | 36.32 | 9449 |
| 1711574940 | 37 | -0.3 | -0.80 | 37.4 | 37.62 | 36.63 | 8803 |
| 1711488540 | 37.3 | 0.5 | 1.36 | 36.78 | 37.6 | 36.78 | 9964 |
| 1711402140 | 36.8 | 0.15 | 0.41 | 36.63 | 37.09 | 36.35 | 9761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
