Banco BTG Pactual S.A. (BPAC5)
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 | -0.07 | -0.873907615481 | 8.01 | 8.36 | 7.83 | 3240 | 8.06320988 | PR |
| 4 | 0.97 | 13.9167862267 | 6.97 | 8.36 | 6.97 | 2020 | 7.68 | PR |
| 12 | -0.83 | -9.46408209806 | 8.77 | 9.05 | 6.85 | 5682 | 7.68632 | PR |
| 26 | -1.01 | -11.2849162011 | 8.95 | 9.89 | 6.85 | 4861 | 8.29443099 | PR |
| 52 | -1.3 | -14.0692640693 | 9.24 | 9.89 | 6.85 | 6912 | 8.54165756 | PR |
| 156 | 3.3 | 71.1206896552 | 4.64 | 10.29 | 4.47 | 9070 | 6.96840771 | PR |
| 260 | 2.365 | 42.4215246637 | 5.575 | 10.29 | 2.2875 | 11548 | 6.34563275 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 8.36 | 0.31 | 3.85 | 8 | 8.36 | 8 | 2800 |
| 1738877340 | 8.05 | 0.08 | 1.00 | 8.05 | 8.05 | 7.83 | 2600 |
| 1738790940 | 7.97 | -0.03 | -0.38 | 7.87 | 7.97 | 7.83 | 3800 |
| 1738704600 | 8 | 0 | 0.00 | 7.83 | 8.0399999 | 7.83 | 800 |
| 1738618200 | 8 | -0.05 | -0.62 | 8.01 | 8.01 | 7.84 | 6200 |
| 1738358940 | 8.05 | 0.43 | 5.64 | 7.45 | 8.2899999 | 7.45 | 4000 |
| 1738272540 | 7.62 | 0.28 | 3.81 | 7.38 | 7.68 | 7.38 | 1800 |
| 1738186200 | 7.34 | -0.04 | -0.54 | 7.35 | 7.49 | 7.33 | 1300 |
| 1738099740 | 7.38 | -0.04 | -0.54 | 7.42 | 7.42 | 7.38 | 200 |
| 1738013340 | 7.42 | 0.13 | 1.78 | 7.29 | 7.51 | 7.28 | 1700 |
| 1737754200 | 7.29 | -0.05 | -0.68 | 7.29 | 7.29 | 7.29 | 100 |
| 1737667740 | 7.34 | 0.03 | 0.41 | 7.56 | 7.56 | 7.33 | 800 |
| 1737581400 | 7.31 | -0.12 | -1.62 | 7.43 | 7.61 | 7.31 | 1600 |
| 1737495000 | 7.43 | 0.28 | 3.92 | 7.25 | 7.43 | 7.12 | 1700 |
| 1737408600 | 7.15 | -0.03 | -0.42 | 7.15 | 7.29 | 7.12 | 1400 |
| 1737149400 | 7.18 | -0.07 | -0.97 | 7.16 | 7.43 | 7.16 | 800 |
| 1737062940 | 7.25 | -0.04 | -0.55 | 7.37 | 7.37 | 7.15 | 1400 |
| 1736976540 | 7.29 | 0.22 | 3.11 | 7.28 | 7.43 | 7.21 | 1600 |
| 1736890140 | 7.07 | -0.13 | -1.81 | 7.2 | 7.27 | 7.07 | 1200 |
| 1736803740 | 7.2 | 0.25 | 3.60 | 6.97 | 7.2 | 6.97 | 4600 |
| 1736544540 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.95 | 800 |
| 1736458140 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 6300 |
| 1736371740 | 7.05 | -0.06 | -0.84 | 7.11 | 7.16 | 6.85 | 6100 |
| 1736285400 | 7.11 | 0.11 | 1.57 | 7.11 | 7.2 | 7.11 | 2700 |
| 1736198940 | 7 | -0.1 | -1.41 | 7.07 | 7.07 | 6.93 | 3200 |
| 1735939740 | 7.1 | 0.02 | 0.28 | 7.31 | 7.31 | 6.99 | 6100 |
| 1735853400 | 7.08 | 0.1 | 1.43 | 7.1 | 7.17 | 7.07 | 2500 |
| 1735594200 | 6.98 | -0.31 | -4.25 | 7.23 | 7.23 | 6.98 | 5800 |
| 1735334940 | 7.29 | -0.1 | -1.35 | 7.42 | 7.42 | 7.15 | 4100 |
| 1735248540 | 7.39 | 0.3 | 4.23 | 7.41 | 7.41 | 7.07 | 1700 |
| 1734989340 | 7.09 | -0.45 | -5.97 | 7.22 | 7.22 | 7.09 | 1200 |
| 1734730200 | 7.54 | 0.43 | 6.05 | 7.16 | 7.54 | 7.03 | 3700 |
| 1734643800 | 7.11 | 0.25 | 3.64 | 6.96 | 7.21 | 6.89 | 4800 |
| 1734557400 | 6.86 | -0.54 | -7.30 | 7.24 | 7.38 | 6.86 | 19500 |
| 1734470940 | 7.4 | 0 | 0.00 | 7.4 | 7.45 | 7.03 | 3200 |
| 1734384540 | 7.4 | -0.02 | -0.27 | 7.57 | 7.57 | 7.32 | 12200 |
| 1734125340 | 7.42 | -0.13 | -1.72 | 7.55 | 7.57 | 7.42 | 2600 |
| 1734039000 | 7.55 | -0.05 | -0.66 | 7.6 | 7.73 | 7.5 | 8000 |
| 1733952540 | 7.6 | 0 | 0.00 | 7.68 | 7.7 | 7.6 | 8600 |
| 1733866140 | 7.6 | 0.18 | 2.43 | 7.42 | 7.69 | 7.42 | 2000 |
| 1733779740 | 7.42 | -0.25 | -3.26 | 7.7 | 7.7 | 7.42 | 16700 |
| 1733520600 | 7.67 | 0.02 | 0.26 | 7.76 | 7.8 | 7.6 | 4100 |
| 1733434200 | 7.65 | -0.05 | -0.65 | 7.82 | 7.96 | 7.65 | 17700 |
| 1733347800 | 7.7 | 0.03 | 0.39 | 7.61 | 7.7 | 7.59 | 9700 |
| 1733261340 | 7.67 | 0.06 | 0.79 | 7.7 | 7.78 | 7.67 | 12700 |
| 1733174940 | 7.61 | -0.29 | -3.67 | 7.85 | 7.85 | 7.61 | 13200 |
| 1732915740 | 7.9 | 0.02 | 0.25 | 8.13 | 8.13 | 7.71 | 15600 |
| 1732829400 | 7.88 | -0.51 | -6.08 | 8.39 | 8.39 | 7.88 | 31900 |
| 1732743000 | 8.39 | -0.62 | -6.88 | 8.75 | 8.89 | 8.39 | 4900 |
| 1732656600 | 9.01 | 0.27 | 3.09 | 8.74 | 9.05 | 8.61 | 3600 |
| 1732570140 | 8.74 | 0.17 | 1.98 | 8.6 | 8.74 | 8.43 | 2900 |
| 1732310940 | 8.57 | -0.04 | -0.46 | 8.63 | 8.63 | 8.52 | 1600 |
| 1732224600 | 8.61 | -0.18 | -2.05 | 8.61 | 8.67 | 8.58 | 3700 |
| 1732051800 | 8.7899999 | 0 | 0.00 | 8.89 | 8.89 | 8.7899999 | 2100 |
| 1731965340 | 8.7899999 | 0.09 | 1.03 | 8.77 | 9.05 | 8.64 | 26600 |
| 1731619800 | 8.7 | -0.01 | -0.11 | 8.73 | 8.83 | 8.7 | 8100 |
| 1731533400 | 8.71 | -0.38 | -4.18 | 8.95 | 9.01 | 8.7 | 20200 |
| 1731446940 | 9.09 | 0.4 | 4.60 | 8.88 | 9.11 | 8.64 | 10900 |
| 1731360540 | 8.69 | 0.02 | 0.23 | 8.66 | 9.03 | 8.63 | 8900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
