Banco BTG Pactual S.A. (BPAC3)
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 | -0.13 | -0.830140485313 | 15.66 | 15.71 | 15 | 3020 | 15.53271523 | CS |
| 4 | -0.98 | -5.93579648698 | 16.51 | 16.62 | 15 | 4210 | 15.63258907 | CS |
| 12 | -0.87 | -5.30487804878 | 16.4 | 18.11 | 15 | 6779 | 16.75475585 | CS |
| 26 | -2.86 | -15.551930397 | 18.39 | 19.68 | 15 | 5721 | 17.18823381 | CS |
| 52 | -0.89 | -5.42021924482 | 16.42 | 19.68 | 13 | 6045 | 16.4089509 | CS |
| 156 | -3.09 | -16.5950590763 | 18.62 | 19.68 | 9.46 | 7857 | 14.32857632 | CS |
| 260 | 10.3725 | 201.114881241 | 5.1575 | 27.07 | 4.65 | 7438 | 14.54564024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 15.53 | -0.06 | -0.38 | 15.6 | 15.71 | 15.42 | 4700 |
| 1721683800 | 15.59 | 0.09 | 0.58 | 15.5 | 15.59 | 15 | 6300 |
| 1721424600 | 15.5 | 0.21 | 1.37 | 15.69 | 15.69 | 15.47 | 400 |
| 1721338200 | 15.29 | -0.33 | -2.11 | 15.56 | 15.56 | 15.17 | 3700 |
| 1721251800 | 15.62 | -0.07 | -0.45 | 15.69 | 15.7 | 15.51 | 2700 |
| 1721165340 | 15.69 | 0.06 | 0.38 | 15.66 | 15.7 | 15.54 | 2000 |
| 1721079000 | 15.63 | 0.07 | 0.45 | 15.56 | 15.63 | 15.49 | 500 |
| 1720819800 | 15.56 | 0.46 | 3.05 | 15.3 | 15.86 | 15.3 | 4600 |
| 1720733400 | 15.1 | -0.35 | -2.27 | 15.61 | 15.61 | 15.1 | 3400 |
| 1720647000 | 15.45 | -0.05 | -0.32 | 15.56 | 15.61 | 15.39 | 3200 |
| 1720560540 | 15.5 | -0.38 | -2.39 | 15.58 | 15.65 | 15.5 | 6200 |
| 1720474200 | 15.88 | 0.2 | 1.28 | 15.53 | 16.059999 | 15.4 | 6200 |
| 1720215000 | 15.68 | -0.05 | -0.32 | 15.57 | 15.7 | 15.55 | 4200 |
| 1720128540 | 15.73 | -0.28 | -1.75 | 15.94 | 15.94 | 15.51 | 10900 |
| 1720042200 | 16.01 | 0.73 | 4.78 | 15.89 | 16.01 | 15.55 | 6100 |
| 1719955800 | 15.28 | -0.05 | -0.33 | 15.15 | 15.46 | 15.1 | 1100 |
| 1719869400 | 15.33 | -0.22 | -1.41 | 15.57 | 15.6 | 15.28 | 6500 |
| 1719610200 | 15.55 | -0.67 | -4.13 | 16.219999 | 16.219999 | 15 | 11200 |
| 1719523800 | 16.219999 | 0.02 | 0.12 | 16.18 | 16.399999 | 16.07 | 1800 |
| 1719437400 | 16.2 | -0.37 | -2.23 | 16.61 | 16.61 | 15.97 | 2200 |
| 1719351000 | 16.57 | 0.06 | 0.36 | 16.51 | 16.62 | 16.309999 | 1000 |
| 1719264600 | 16.51 | 0.95 | 6.11 | 15.56 | 16.6 | 15.56 | 2700 |
| 1719005400 | 15.56 | -0.26 | -1.64 | 15.6 | 15.72 | 15.52 | 1200 |
| 1718918940 | 15.82 | -0.18 | -1.13 | 16.05 | 16.05 | 15.54 | 3600 |
| 1718832540 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 500 |
| 1718746200 | 15.7 | 0.19 | 1.23 | 16 | 16.02 | 15.7 | 1300 |
| 1718659800 | 15.51 | -0.4 | -2.51 | 15.6 | 15.99 | 15.5 | 6900 |
| 1718400600 | 15.91 | 0.04 | 0.25 | 15.75 | 15.99 | 15.75 | 800 |
| 1718314200 | 15.87 | -0.19 | -1.18 | 15.62 | 16.59 | 15.62 | 11400 |
| 1718227800 | 16.059999 | 0.22 | 1.39 | 15.9 | 16.44 | 15.56 | 10800 |
| 1718141400 | 15.84 | 0.09 | 0.57 | 16.079999 | 16.14 | 15.76 | 1800 |
| 1718055000 | 15.75 | -0.53 | -3.26 | 16.28 | 16.28 | 15.66 | 6300 |
| 1717795800 | 16.28 | 0.28 | 1.75 | 16.25 | 16.399999 | 16.09 | 1300 |
| 1717709400 | 16 | -0.2 | -1.23 | 16.52 | 16.52 | 16 | 2800 |
| 1717622940 | 16.2 | -0.15 | -0.92 | 16.18 | 16.2 | 15.99 | 2200 |
| 1717536600 | 16.35 | 0.4 | 2.51 | 15.72 | 16.35 | 15.72 | 500 |
| 1717450200 | 15.95 | 0.25 | 1.59 | 15.69 | 16.29 | 15.69 | 3900 |
| 1717191000 | 15.7 | -0.37 | -2.30 | 16.05 | 16.25 | 15 | 5700 |
| 1717018140 | 16.07 | -0.27 | -1.65 | 16.68 | 16.68 | 16.07 | 1100 |
| 1716931740 | 16.34 | 0.09 | 0.55 | 16.52 | 16.52 | 16.07 | 2000 |
| 1716845340 | 16.25 | 0.1 | 0.62 | 16.3 | 16.3 | 16.07 | 2000 |
| 1716586200 | 16.149999 | -0.21 | -1.28 | 16.36 | 16.36 | 16.12 | 2300 |
| 1716499800 | 16.36 | -0.29 | -1.74 | 16.86 | 16.86 | 16.239999 | 2900 |
| 1716413340 | 16.649999 | -0.39 | -2.29 | 16.73 | 17.01 | 16.54 | 3000 |
| 1716327000 | 17.04 | -0.17 | -0.99 | 17.16 | 17.32 | 17 | 3600 |
| 1716240600 | 17.21 | -0.28 | -1.60 | 17.49 | 17.49 | 17.06 | 4400 |
| 1715981400 | 17.49 | 0.06 | 0.34 | 17.32 | 17.49 | 17.01 | 155900 |
| 1715895000 | 17.43 | 0.03 | 0.17 | 17.38 | 17.45 | 17.25 | 1100 |
| 1715808600 | 17.4 | 0.07 | 0.40 | 17.01 | 17.44 | 16.9 | 8900 |
| 1715722200 | 17.33 | 0.14 | 0.81 | 17.13 | 17.4 | 17.01 | 16300 |
| 1715635800 | 17.19 | 0.54 | 3.24 | 16.64 | 17.34 | 16.64 | 11800 |
| 1715376600 | 16.649999 | -0.21 | -1.25 | 16.93 | 17 | 16.53 | 2300 |
| 1715290140 | 16.86 | -0.5 | -2.88 | 17.33 | 17.33 | 16.51 | 5000 |
| 1715203800 | 17.36 | -0.14 | -0.80 | 18.09 | 18.09 | 17.35 | 1000 |
| 1715117400 | 17.5 | -0.41 | -2.29 | 17.91 | 18.11 | 17.46 | 3800 |
| 1715031000 | 17.91 | -0.1 | -0.56 | 17.89 | 18.05 | 17.66 | 3700 |
| 1714771800 | 18.01 | 1 | 5.88 | 17.1 | 18.01 | 17.09 | 5900 |
| 1714685400 | 17.01 | 0.22 | 1.31 | 16.78 | 17.01 | 16.78 | 4200 |
| 1714512600 | 16.79 | 0.29 | 1.76 | 16.399999 | 16.79 | 16.37 | 4100 |
| 1714426200 | 16.5 | -0.33 | -1.96 | 16.629999 | 16.629999 | 16.5 | 400 |
| 1714167000 | 16.83 | 0.12 | 0.72 | 16.7 | 17 | 16.45 | 6900 |
| 1714080540 | 16.71 | 0.28 | 1.70 | 16.46 | 16.71 | 16.329999 | 1700 |
| 1713994200 | 16.43 | -0.08 | -0.48 | 16.52 | 16.52 | 16.23 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
