SAO:BPAC11
Banco BTG Pactual S.A. Stock Price (Quote)
R$33.52
+0.310 (+0.93%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | R$32.25 | R$36.30 | Friday, 10th May 2024 BPAC11.SA stock ended at R$33.52. This is 0.93% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.62% from a day low at R$33.27 to a day high of R$33.81. |
| 90 days | R$32.25 | R$38.11 | |
| 52 weeks | R$25.08 | R$38.63 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | R$33.39 | R$33.81 | R$33.27 | R$33.52 | 11 768 000 |
| May 09, 2024 | R$34.36 | R$34.62 | R$32.83 | R$33.21 | 15 558 500 |
| May 08, 2024 | R$35.06 | R$35.12 | R$34.37 | R$34.61 | 6 832 500 |
| May 07, 2024 | R$35.42 | R$35.90 | R$35.13 | R$35.32 | 7 961 600 |
| May 06, 2024 | R$35.32 | R$35.62 | R$34.85 | R$35.15 | 7 288 400 |
| May 03, 2024 | R$34.72 | R$35.58 | R$34.67 | R$35.32 | 11 860 200 |
| May 02, 2024 | R$33.67 | R$34.36 | R$33.67 | R$34.17 | 9 121 500 |
| May 01, 2024 | R$33.40 | R$33.40 | R$33.40 | R$33.40 | 0 |
| Apr 30, 2024 | R$33.70 | R$33.88 | R$33.33 | R$33.40 | 6 279 100 |
| Apr 29, 2024 | R$33.94 | R$34.10 | R$33.75 | R$33.94 | 4 991 200 |
| Apr 26, 2024 | R$33.05 | R$34.23 | R$32.73 | R$34.10 | 11 803 100 |
| Apr 25, 2024 | R$32.50 | R$32.88 | R$32.31 | R$32.60 | 10 112 000 |
| Apr 24, 2024 | R$32.62 | R$32.75 | R$32.25 | R$32.75 | 5 609 200 |
| Apr 23, 2024 | R$33.04 | R$33.17 | R$32.50 | R$32.75 | 12 981 700 |
| Apr 22, 2024 | R$32.75 | R$33.32 | R$32.46 | R$33.32 | 5 620 100 |
| Apr 19, 2024 | R$32.80 | R$32.91 | R$32.41 | R$32.62 | 5 629 700 |
| Apr 18, 2024 | R$32.76 | R$33.07 | R$32.30 | R$32.53 | 8 171 700 |
| Apr 17, 2024 | R$33.35 | R$33.68 | R$32.52 | R$32.74 | 9 908 700 |
| Apr 16, 2024 | R$33.46 | R$33.77 | R$32.92 | R$33.30 | 12 977 400 |
| Apr 15, 2024 | R$34.35 | R$34.41 | R$33.40 | R$33.64 | 11 002 300 |
| Apr 12, 2024 | R$34.85 | R$34.85 | R$34.01 | R$34.30 | 7 703 800 |
| Apr 11, 2024 | R$35.10 | R$35.20 | R$34.43 | R$34.72 | 7 338 700 |
| Apr 10, 2024 | R$36.10 | R$36.30 | R$34.82 | R$35.00 | 14 194 600 |
| Apr 09, 2024 | R$36.33 | R$36.67 | R$36.15 | R$36.33 | 6 710 200 |
| Apr 08, 2024 | R$35.40 | R$36.47 | R$35.24 | R$36.32 | 7 526 300 |
