Banco BTG Pactual S.A. Historical Data - BPAC5 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco BTG Pactual S.A. (BPAC5)
Banco BTG Pactual S.A. (BPAC5) Historical

Banco BTG Pactual S.A. (BPAC5)

8.65

0.08

(0.933489%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.42	5.10328068044	8.23	8.65	7.86	6800	8.19635294	PR
4	-0.67	-7.18884120172	9.32	9.46	7.86	7405	8.68372721	PR
12	-0.68	-7.28831725616	9.33	9.99	7.86	7775	9.10406137	PR
26	0.54	6.65844636252	8.11	10.29	7.65	9404	9.14618583	PR
52	3.05	54.4642857143	5.6	10.29	5.47	8757	8.46407397	PR
156	2.0025	30.1241068071	6.6475	10.29	4.2	14003	6.38357889	PR
260	5.6525	188.57381151	2.9975	10.29	2.2875	10988	6.11815679	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	8.65	0.08	0.93	8.65	8.65	8.65	300
1714167000	8.57	0.52	6.46	8.14	8.57	8.14	8700
1714080540	8.05	0.05	0.63	8.09	8.39	7.86	12100
1713994200	8	-0.04	-0.50	8.05	8.14	8	1000
1713907800	8.0399999	-0.26	-3.13	8.27	8.27	8	9800
1713821340	8.3	0.12	1.47	8.23	8.31	8.17	2400
1713562200	8.18	-0.06	-0.73	8.27	8.27	8.05	5500
1713475800	8.24	-0.01	-0.12	8.23	8.25	8.1199999	1300
1713389400	8.25	0.09	1.10	8.2899999	8.46	8.1199999	8100
1713302940	8.16	-0.28	-3.32	8.45	8.45	8.16	2800
1713216600	8.44	-0.15	-1.75	8.44	8.47	8.3	5400
1712957400	8.59	-0.03	-0.35	8.69	8.71	8.45	5800
1712870940	8.6199999	-0.13	-1.49	8.8	8.91	8.61	5900
1712784540	8.75	-0.28	-3.10	9.06	9.06	8.75	14200
1712698140	9.03	-0.04	-0.44	9.09	9.1199999	9.03	3000
1712611740	9.07	0.04	0.44	9.21	9.2899999	8.95	25400
1712352600	9.03	-0.3	-3.22	9.03	9.08	9.03	2900
1712266140	9.33	0.31	3.44	9.05	9.46	9.05	10000
1712179740	9.02	0	0.00	9.1	9.1199999	8.91	4100
1712093400	9.02	0.01	0.11	8.95	9.17	8.88	6900
1712006940	9.01	-0.31	-3.33	9.32	9.32	8.98	12800
1711661400	9.32	-0.09	-0.96	9.32	9.32	9.19	4300
1711574940	9.41	0.05	0.53	9.1199999	9.41	9.1199999	2500
1711488540	9.36	0.36	4.00	9.1	9.4	9.09	7300
1711402140	9	-0.28	-3.02	9.14	9.25	9	17000
1711143000	9.28	-0.12	-1.28	9.23	9.28	9.15	2600
1711056600	9.4	0.27	2.96	9.17	9.48	9.17	8500
1710970200	9.13	0.07	0.77	9.09	9.35	9.09	3700
1710883740	9.06	-0.02	-0.22	9.1199999	9.25	8.98	14900
1710797400	9.08	-0.22	-2.37	9.46	9.52	9.02	9800
1710538200	9.3	-0.4	-4.12	9.59	9.59	9.3	5600
1710451740	9.7	-0.05	-0.51	9.59	9.74	9.41	5600
1710365400	9.75	0.36	3.83	9.28	9.7899999	9.2	21000
1710278940	9.39	0.36	3.99	9.18	9.41	9.16	7200
1710192600	9.03	-0.04	-0.44	9.08	9.2	9.03	4300
1709933400	9.07	-0.09	-0.98	9.07	9.25	8.95	9100
1709847000	9.16	0.01	0.11	9.16	9.17	9.0399999	4100
1709760540	9.15	-0.11	-1.19	9.18	9.33	9.09	9800
1709674200	9.26	0.03	0.33	9.23	9.59	9	7100
1709587740	9.23	-0.14	-1.49	9.23	9.2899999	9.11	6800
1709328600	9.3699999	0.2	2.18	9.32	9.3699999	9.18	2100
1709242200	9.17	-0.23	-2.45	9.22	9.32	9.17	4900
1709155800	9.4	0.01	0.11	9.26	9.46	9.21	2400
1709069400	9.39	-0.01	-0.11	9.63	9.8	9.21	4800
1708983000	9.4	-0.29	-2.99	9.68	9.77	9.4	5600
1708723800	9.69	-0.11	-1.12	9.51	9.69	9.21	12800
1708637400	9.8	0.32	3.38	9.42	9.8	9.36	8500
1708550940	9.48	0.16	1.72	9.3699999	9.48	9.19	7100
1708464600	9.32	0.21	2.31	9.16	9.4	9.13	7400
1708378200	9.11	0.19	2.13	9.01	9.14	8.9	10100
1708119000	8.92	-0.24	-2.62	9.3	9.3	8.8	27600
1708032600	9.16	-0.16	-1.72	9.4	9.4	9.13	6200
1707946200	9.32	0.08	0.87	9.24	9.49	9.24	4900
1707514200	9.24	-0.29	-3.04	9.64	9.85	9.24	6600
1707427800	9.53	-0.24	-2.46	9.75	9.8699999	9.53	5600
1707341400	9.77	0.13	1.35	9.7	9.99	9.7	12000
1707255000	9.64	0.21	2.23	9.35	9.7	9.35	6000
1707168600	9.43	0.23	2.50	9.33	9.78	9.11	9300
1706909400	9.2	-0.27	-2.85	9.47	9.5	9.18	20000
1706822940	9.47	0.19	2.05	9.06	9.47	9.05	6300
1706736600	9.28	0.05	0.54	9.24	9.3	9.18	7300
1706650200	9.23	-0.24	-2.53	9.47	9.47	9.1	5400

BTG PACTUAL PNA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions