São Paulo - Delayed Quote • BRL
Banco BTG Pactual S.A. (BPAC11.SA)
At close: April 26 at 5:07 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.05 | 34.23 | 32.73 | 34.10 | 34.10 | 11,814,300 |
Apr 25, 2024 | 32.50 | 32.88 | 32.31 | 32.60 | 32.60 | 10,119,600 |
Apr 24, 2024 | 32.62 | 32.75 | 32.25 | 32.75 | 32.75 | 5,610,400 |
Apr 23, 2024 | 33.04 | 33.17 | 32.50 | 32.75 | 32.75 | 12,989,000 |
Apr 22, 2024 | 32.75 | 33.32 | 32.46 | 33.32 | 33.32 | 5,635,300 |
Apr 19, 2024 | 32.80 | 32.91 | 32.41 | 32.62 | 32.62 | 5,640,200 |
Apr 18, 2024 | 32.76 | 33.07 | 32.30 | 32.53 | 32.53 | 8,175,200 |
Apr 17, 2024 | 33.35 | 33.68 | 32.52 | 32.74 | 32.74 | 9,944,800 |
Apr 16, 2024 | 33.46 | 33.77 | 32.92 | 33.30 | 33.30 | 13,007,900 |
Apr 15, 2024 | 34.35 | 34.41 | 33.40 | 33.64 | 33.64 | 11,013,800 |
Apr 12, 2024 | 34.85 | 34.85 | 34.01 | 34.30 | 34.30 | 7,706,100 |
Apr 11, 2024 | 35.10 | 35.20 | 34.43 | 34.72 | 34.72 | 7,352,000 |
Apr 10, 2024 | 36.10 | 36.30 | 34.82 | 35.00 | 35.00 | 14,223,300 |
Apr 9, 2024 | 36.33 | 36.67 | 36.15 | 36.33 | 36.33 | 6,716,600 |
Apr 8, 2024 | 35.40 | 36.47 | 35.24 | 36.32 | 36.32 | 7,547,900 |
Apr 5, 2024 | 35.68 | 35.78 | 35.10 | 35.40 | 35.40 | 8,090,000 |
Apr 4, 2024 | 35.69 | 36.79 | 35.52 | 35.79 | 35.79 | 7,843,100 |
Apr 3, 2024 | 35.53 | 35.77 | 34.86 | 35.47 | 35.47 | 9,551,800 |
Apr 2, 2024 | 35.51 | 35.70 | 34.77 | 35.48 | 35.48 | 11,868,800 |
Apr 1, 2024 | 36.55 | 36.64 | 35.51 | 35.51 | 35.51 | 6,764,500 |
Mar 28, 2024 | 37.06 | 37.10 | 36.43 | 36.43 | 36.43 | 6,392,500 |
Mar 27, 2024 | 37.31 | 37.63 | 36.64 | 37.10 | 37.10 | 11,061,500 |
Mar 26, 2024 | 36.70 | 37.60 | 36.70 | 37.29 | 37.29 | 6,644,800 |
Mar 25, 2024 | 36.60 | 37.09 | 36.34 | 36.92 | 36.92 | 4,242,800 |
Mar 22, 2024 | 36.94 | 37.13 | 36.69 | 36.69 | 36.69 | 4,778,400 |
Mar 21, 2024 | 37.30 | 37.52 | 36.95 | 37.27 | 37.27 | 5,506,300 |
Mar 20, 2024 | 36.20 | 37.49 | 36.11 | 37.30 | 37.30 | 7,997,600 |
Mar 19, 2024 | 35.90 | 36.48 | 35.78 | 36.40 | 36.40 | 6,104,300 |
Mar 18, 2024 | 36.60 | 36.65 | 35.62 | 35.95 | 35.95 | 5,821,100 |
Mar 15, 2024 | 37.07 | 37.57 | 36.27 | 36.27 | 36.27 | 13,136,600 |
Mar 14, 2024 | 37.47 | 37.56 | 36.80 | 37.18 | 37.18 | 5,457,100 |
Mar 13, 2024 | 36.29 | 37.65 | 36.26 | 37.40 | 37.40 | 8,593,700 |
Mar 12, 2024 | 35.81 | 36.72 | 35.66 | 36.42 | 36.42 | 5,781,400 |
Mar 11, 2024 | 35.50 | 35.75 | 35.41 | 35.56 | 35.56 | 5,799,900 |
Mar 8, 2024 | 35.33 | 36.09 | 34.82 | 35.63 | 35.63 | 8,747,500 |
Mar 7, 2024 | 35.50 | 35.88 | 35.09 | 35.57 | 35.57 | 5,877,700 |
Mar 6, 2024 | 35.54 | 36.16 | 35.40 | 35.69 | 35.69 | 11,834,100 |
Mar 5, 2024 | 36.01 | 36.27 | 35.29 | 35.55 | 35.55 | 7,014,200 |
Mar 4, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Mar 1, 2024 | 36.31 | 36.40 | 35.86 | 36.01 | 36.01 | 5,564,400 |
Feb 29, 2024 | 36.20 | 36.62 | 35.87 | 36.39 | 36.39 | 7,680,300 |
Feb 28, 2024 | 36.40 | 36.65 | 36.04 | 36.39 | 36.39 | 7,537,400 |
Feb 27, 2024 | 37.22 | 37.22 | 36.25 | 36.56 | 36.56 | 9,752,700 |
Feb 26, 2024 | 36.90 | 37.30 | 36.69 | 36.95 | 36.95 | 3,837,500 |
Feb 23, 2024 | 38.00 | 38.00 | 36.59 | 36.95 | 36.95 | 6,276,600 |
Feb 22, 2024 | 38.06 | 38.11 | 37.67 | 37.82 | 37.82 | 3,524,700 |
Feb 21, 2024 | 37.31 | 38.03 | 36.91 | 38.03 | 38.03 | 14,870,700 |
Feb 20, 2024 | 36.58 | 37.60 | 36.58 | 37.31 | 37.31 | 6,251,700 |
Feb 19, 2024 | 36.11 | 36.96 | 36.01 | 36.89 | 36.89 | 3,649,700 |
Feb 16, 2024 | 36.73 | 36.83 | 36.09 | 36.42 | 36.42 | 4,919,400 |
Feb 15, 2024 | 37.08 | 37.20 | 36.31 | 36.72 | 36.72 | 8,124,700 |
Feb 14, 2024 | 37.12 | 37.39 | 36.84 | 37.02 | 37.02 | 4,706,500 |
Feb 9, 2024 | 37.32 | 37.69 | 37.16 | 37.57 | 37.57 | 8,294,200 |
Feb 8, 2024 | 38.24 | 38.60 | 37.24 | 37.33 | 37.33 | 11,774,600 |
Feb 7, 2024 | 37.55 | 38.47 | 37.36 | 38.38 | 38.38 | 9,861,200 |
Feb 6, 2024 | 36.96 | 37.60 | 36.62 | 37.55 | 37.55 | 9,095,700 |
Feb 5, 2024 | 37.20 | 37.30 | 36.00 | 36.98 | 36.98 | 5,046,900 |
Feb 2, 2024 | 36.76 | 37.08 | 36.15 | 36.67 | 36.67 | 8,178,700 |
Feb 1, 2024 | 36.09 | 36.74 | 35.77 | 36.68 | 36.68 | 7,699,800 |
Jan 31, 2024 | 36.00 | 36.47 | 35.66 | 36.02 | 36.02 | 11,215,300 |
Jan 30, 2024 | 36.66 | 36.75 | 35.56 | 35.90 | 35.90 | 7,944,200 |
Jan 29, 2024 | 37.05 | 37.05 | 36.50 | 36.66 | 36.66 | 3,057,400 |
Jan 26, 2024 | 37.36 | 37.37 | 36.83 | 37.04 | 37.04 | 6,624,200 |
Jan 25, 2024 | 37.33 | 37.61 | 36.77 | 37.00 | 37.00 | 8,311,200 |
Jan 24, 2024 | 37.55 | 37.77 | 37.00 | 37.38 | 37.38 | 7,835,400 |
Jan 23, 2024 | 37.01 | 37.34 | 36.73 | 37.25 | 37.25 | 9,165,300 |
Jan 22, 2024 | 36.83 | 37.00 | 36.10 | 36.86 | 36.86 | 8,042,700 |
Jan 19, 2024 | 36.83 | 37.06 | 36.24 | 36.82 | 36.82 | 9,374,700 |
Jan 18, 2024 | 37.05 | 37.13 | 36.10 | 36.55 | 36.55 | 8,906,400 |
Jan 17, 2024 | 37.80 | 38.03 | 36.58 | 36.96 | 36.96 | 15,066,500 |
Jan 16, 2024 | 38.00 | 38.26 | 37.67 | 37.84 | 37.84 | 6,385,000 |
Jan 15, 2024 | 38.34 | 38.63 | 38.01 | 38.47 | 38.47 | 2,266,100 |
Jan 12, 2024 | 37.44 | 38.50 | 36.55 | 38.34 | 38.34 | 9,232,800 |
Jan 11, 2024 | 37.67 | 37.87 | 37.16 | 37.49 | 37.49 | 6,505,300 |
Jan 10, 2024 | 37.83 | 38.11 | 37.33 | 37.76 | 37.76 | 5,303,200 |
Jan 9, 2024 | 37.62 | 38.15 | 37.58 | 37.78 | 37.78 | 7,135,300 |
Jan 8, 2024 | 36.60 | 37.91 | 36.60 | 37.91 | 37.91 | 7,777,700 |
Jan 5, 2024 | 35.89 | 37.09 | 35.70 | 36.73 | 36.73 | 8,636,100 |
Jan 4, 2024 | 0.15 Dividend | |||||
Jan 4, 2024 | 36.42 | 36.49 | 35.47 | 35.96 | 35.96 | 7,690,100 |
Jan 3, 2024 | 37.01 | 37.52 | 36.44 | 36.54 | 36.39 | 10,161,200 |
Jan 2, 2024 | 37.61 | 37.82 | 36.85 | 37.23 | 37.08 | 5,020,500 |
Dec 28, 2023 | 37.55 | 38.12 | 37.43 | 37.61 | 37.46 | 5,348,800 |
Dec 27, 2023 | 37.10 | 37.89 | 37.03 | 37.56 | 37.41 | 5,075,700 |
Dec 26, 2023 | 36.80 | 37.37 | 36.60 | 37.29 | 37.14 | 3,360,500 |
Dec 22, 2023 | 36.88 | 36.88 | 36.18 | 36.80 | 36.65 | 4,830,100 |
Dec 21, 2023 | 36.96 | 36.96 | 36.05 | 36.66 | 36.51 | 6,340,600 |
Dec 20, 2023 | 36.90 | 37.03 | 36.26 | 36.63 | 36.48 | 5,570,600 |
Dec 19, 2023 | 36.82 | 37.48 | 36.68 | 37.06 | 36.91 | 4,546,100 |
Dec 18, 2023 | 36.85 | 37.17 | 36.45 | 37.00 | 36.85 | 6,517,200 |
Dec 15, 2023 | 36.90 | 37.24 | 35.88 | 36.49 | 36.34 | 9,322,100 |
Dec 14, 2023 | 36.01 | 37.12 | 35.84 | 36.84 | 36.69 | 11,432,800 |
Dec 13, 2023 | 34.47 | 36.00 | 34.20 | 35.78 | 35.63 | 9,669,500 |
Dec 12, 2023 | 34.68 | 34.73 | 34.10 | 34.36 | 34.22 | 3,262,800 |
Dec 11, 2023 | 34.03 | 34.66 | 34.03 | 34.52 | 34.38 | 2,798,600 |
Dec 8, 2023 | 34.20 | 34.62 | 33.91 | 34.37 | 34.23 | 5,529,600 |
Dec 7, 2023 | 34.42 | 34.85 | 33.68 | 34.03 | 33.89 | 7,984,300 |
Dec 6, 2023 | 34.99 | 35.07 | 34.04 | 34.27 | 34.13 | 5,587,000 |
Dec 5, 2023 | 0.23 Dividend | |||||
Dec 5, 2023 | 34.92 | 35.08 | 34.53 | 34.80 | 34.66 | 4,812,000 |
Dec 4, 2023 | 35.07 | 35.35 | 34.87 | 34.98 | 34.61 | 5,576,600 |
Dec 1, 2023 | 35.44 | 35.52 | 34.59 | 35.22 | 34.85 | 12,790,100 |
Nov 30, 2023 | 34.70 | 35.60 | 34.33 | 35.54 | 35.16 | 12,374,200 |
Nov 29, 2023 | 34.10 | 34.70 | 33.93 | 34.70 | 34.33 | 9,029,400 |
Nov 28, 2023 | 33.87 | 34.23 | 33.59 | 34.00 | 33.64 | 6,410,800 |
Nov 27, 2023 | 33.70 | 34.01 | 33.09 | 33.85 | 33.49 | 6,446,000 |
Nov 24, 2023 | 33.70 | 33.70 | 33.17 | 33.40 | 33.04 | 2,675,200 |
Nov 23, 2023 | 33.55 | 34.03 | 33.04 | 33.70 | 33.34 | 6,522,000 |
Nov 22, 2023 | 32.96 | 33.70 | 32.80 | 33.33 | 32.98 | 8,059,100 |
Nov 21, 2023 | 32.81 | 32.99 | 32.34 | 32.65 | 32.30 | 7,361,900 |
Nov 20, 2023 | 33.70 | 33.79 | 32.92 | 33.19 | 32.84 | 8,669,100 |
Nov 17, 2023 | 34.13 | 34.26 | 33.28 | 33.36 | 33.01 | 5,051,100 |
Nov 16, 2023 | 34.27 | 34.79 | 33.93 | 34.03 | 33.67 | 10,477,500 |
Nov 14, 2023 | 33.80 | 34.71 | 33.44 | 34.12 | 33.76 | 7,909,100 |
Nov 13, 2023 | 33.90 | 33.95 | 33.31 | 33.39 | 33.04 | 2,646,200 |
Nov 10, 2023 | 32.70 | 34.04 | 32.66 | 34.00 | 33.64 | 8,877,100 |
Nov 9, 2023 | 33.88 | 33.89 | 32.45 | 32.60 | 32.25 | 4,110,000 |
Nov 8, 2023 | 33.06 | 33.81 | 32.63 | 33.59 | 33.23 | 13,285,300 |
Nov 7, 2023 | 32.00 | 33.11 | 32.00 | 32.76 | 32.41 | 9,338,100 |
Nov 6, 2023 | 32.03 | 32.43 | 31.50 | 32.21 | 31.87 | 5,799,000 |
Nov 3, 2023 | 30.38 | 31.99 | 30.13 | 31.97 | 31.63 | 17,882,800 |
Nov 1, 2023 | 29.84 | 30.00 | 29.45 | 29.54 | 29.23 | 10,453,900 |
Oct 31, 2023 | 29.58 | 29.82 | 29.12 | 29.60 | 29.29 | 12,005,300 |
Oct 30, 2023 | 30.60 | 30.62 | 29.33 | 29.56 | 29.25 | 8,838,000 |
Oct 27, 2023 | 31.14 | 31.57 | 30.06 | 30.24 | 29.92 | 8,219,800 |
Oct 26, 2023 | 31.11 | 31.36 | 30.38 | 31.12 | 30.79 | 8,153,500 |
Oct 25, 2023 | 30.86 | 31.15 | 30.35 | 30.85 | 30.52 | 10,728,500 |
Oct 24, 2023 | 30.47 | 31.24 | 30.41 | 30.86 | 30.53 | 8,887,100 |
Oct 23, 2023 | 29.07 | 30.78 | 29.07 | 30.36 | 30.04 | 13,685,500 |
Oct 20, 2023 | 29.01 | 29.62 | 28.87 | 29.23 | 28.92 | 6,980,700 |
Oct 19, 2023 | 29.38 | 30.04 | 29.24 | 29.26 | 28.95 | 7,102,600 |
Oct 18, 2023 | 29.91 | 30.18 | 29.19 | 29.37 | 29.06 | 12,843,700 |
Oct 17, 2023 | 30.37 | 30.86 | 30.00 | 30.24 | 29.92 | 5,848,700 |
Oct 16, 2023 | 31.11 | 31.29 | 30.83 | 30.83 | 30.50 | 4,839,000 |
Oct 13, 2023 | 32.15 | 32.22 | 30.76 | 30.96 | 30.63 | 11,020,600 |
Oct 11, 2023 | 31.50 | 31.90 | 31.15 | 31.89 | 31.55 | 10,218,700 |
Oct 10, 2023 | 30.85 | 31.34 | 30.64 | 31.09 | 30.76 | 3,879,000 |
Oct 9, 2023 | 30.86 | 31.00 | 30.25 | 30.69 | 30.36 | 8,539,400 |
Oct 6, 2023 | 30.42 | 31.35 | 29.65 | 30.93 | 30.60 | 9,595,700 |
Oct 5, 2023 | 30.70 | 31.10 | 30.42 | 30.81 | 30.48 | 4,984,900 |
Oct 4, 2023 | 30.08 | 31.09 | 30.07 | 30.83 | 30.50 | 5,995,900 |
Oct 3, 2023 | 30.29 | 30.65 | 29.94 | 30.08 | 29.76 | 7,265,500 |
Oct 2, 2023 | 31.07 | 31.12 | 30.18 | 30.63 | 30.30 | 7,559,900 |
Sep 29, 2023 | 31.06 | 31.28 | 30.74 | 31.07 | 30.74 | 6,052,800 |
Sep 28, 2023 | 29.85 | 31.02 | 29.73 | 30.72 | 30.39 | 10,471,000 |
Sep 27, 2023 | 30.28 | 30.65 | 29.18 | 29.89 | 29.57 | 17,859,200 |
Sep 26, 2023 | 30.95 | 30.97 | 30.13 | 30.21 | 29.89 | 9,418,200 |
Sep 25, 2023 | 30.97 | 31.06 | 30.54 | 30.90 | 30.57 | 7,474,800 |
Sep 22, 2023 | 30.91 | 31.46 | 30.81 | 31.02 | 30.69 | 9,928,500 |
Sep 21, 2023 | 30.34 | 31.01 | 30.01 | 30.83 | 30.50 | 14,578,100 |
Sep 20, 2023 | 31.77 | 31.77 | 31.02 | 31.06 | 30.73 | 8,871,600 |
Sep 19, 2023 | 32.10 | 32.39 | 31.26 | 31.40 | 31.07 | 9,798,400 |
Sep 18, 2023 | 32.59 | 32.79 | 31.99 | 32.25 | 31.91 | 6,203,100 |
Sep 15, 2023 | 33.55 | 33.58 | 32.74 | 32.80 | 32.45 | 6,926,700 |
Sep 14, 2023 | 33.19 | 33.60 | 32.52 | 33.60 | 33.24 | 11,796,400 |
Sep 13, 2023 | 31.65 | 33.16 | 31.60 | 32.84 | 32.49 | 17,339,400 |
Sep 12, 2023 | 31.04 | 31.84 | 30.98 | 31.65 | 31.31 | 5,964,000 |
Sep 11, 2023 | 30.94 | 31.13 | 30.42 | 30.98 | 30.65 | 5,891,500 |
Sep 8, 2023 | 30.87 | 31.08 | 30.53 | 30.66 | 30.33 | 5,922,100 |
Sep 6, 2023 | 31.47 | 31.69 | 30.71 | 30.96 | 30.63 | 5,649,300 |
Sep 5, 2023 | 31.49 | 31.99 | 31.11 | 31.46 | 31.13 | 9,013,000 |
Sep 4, 2023 | 32.18 | 32.60 | 31.56 | 31.77 | 31.43 | 5,225,800 |
Sep 1, 2023 | 32.49 | 33.12 | 32.25 | 32.30 | 31.96 | 9,738,300 |
Aug 31, 2023 | 32.69 | 32.85 | 32.04 | 32.47 | 32.12 | 6,583,900 |
Aug 30, 2023 | 33.26 | 33.46 | 32.67 | 32.86 | 32.51 | 4,952,600 |
Aug 29, 2023 | 32.77 | 33.20 | 32.40 | 33.14 | 32.79 | 5,775,400 |
Aug 28, 2023 | 32.47 | 32.83 | 31.98 | 32.45 | 32.11 | 5,801,500 |
Aug 25, 2023 | 32.71 | 32.76 | 31.57 | 32.20 | 31.86 | 7,944,100 |
Aug 24, 2023 | 32.66 | 33.04 | 32.43 | 32.61 | 32.26 | 12,405,700 |
Aug 23, 2023 | 31.60 | 32.87 | 31.46 | 32.67 | 32.32 | 10,987,400 |
Aug 22, 2023 | 30.87 | 31.53 | 30.80 | 31.48 | 31.15 | 11,121,400 |
Aug 21, 2023 | 30.45 | 30.97 | 30.21 | 30.45 | 30.13 | 7,582,900 |
Aug 18, 2023 | 29.94 | 30.92 | 29.82 | 30.70 | 30.37 | 8,702,300 |
Aug 17, 2023 | 31.30 | 31.32 | 30.03 | 30.25 | 29.93 | 11,909,800 |
Aug 16, 2023 | 31.97 | 32.33 | 30.93 | 31.09 | 30.76 | 10,794,800 |
Aug 15, 2023 | 32.82 | 32.82 | 31.66 | 31.79 | 31.45 | 7,434,400 |
Aug 14, 2023 | 32.59 | 32.65 | 31.76 | 32.64 | 32.29 | 20,857,500 |
Aug 11, 2023 | 32.85 | 32.90 | 32.10 | 32.28 | 31.94 | 8,236,900 |
Aug 10, 2023 | 33.01 | 33.58 | 32.60 | 32.85 | 32.50 | 11,736,100 |
Aug 9, 2023 | 33.22 | 33.32 | 32.23 | 32.92 | 32.57 | 16,620,400 |
Aug 8, 2023 | 32.01 | 33.24 | 31.30 | 33.00 | 32.65 | 9,122,700 |
Aug 7, 2023 | 0.40 Dividend | |||||
Aug 7, 2023 | 32.65 | 33.17 | 32.51 | 33.01 | 32.66 | 7,606,200 |
Aug 4, 2023 | 33.20 | 33.72 | 32.83 | 32.95 | 32.20 | 6,595,500 |
Aug 3, 2023 | 33.52 | 34.23 | 33.11 | 33.39 | 32.63 | 9,324,000 |
Aug 2, 2023 | 33.50 | 33.69 | 32.65 | 33.21 | 32.46 | 8,727,600 |
Aug 1, 2023 | 33.78 | 33.95 | 33.15 | 33.80 | 33.03 | 6,144,300 |
Jul 31, 2023 | 33.75 | 34.16 | 33.65 | 34.01 | 33.24 | 6,635,800 |
Jul 28, 2023 | 33.73 | 33.99 | 33.30 | 33.84 | 33.07 | 3,876,500 |
Jul 27, 2023 | 33.81 | 34.32 | 33.42 | 33.55 | 32.79 | 7,235,900 |
Jul 26, 2023 | 33.61 | 33.96 | 33.20 | 33.83 | 33.06 | 5,849,000 |
Jul 25, 2023 | 34.00 | 34.37 | 33.35 | 33.56 | 32.80 | 9,818,100 |
Jul 24, 2023 | 33.83 | 34.10 | 33.35 | 33.70 | 32.94 | 7,437,300 |
Jul 21, 2023 | 33.48 | 34.48 | 33.38 | 34.08 | 33.31 | 8,615,200 |
Jul 20, 2023 | 33.19 | 33.37 | 32.69 | 33.32 | 32.56 | 7,175,600 |
Jul 19, 2023 | 33.30 | 33.30 | 32.57 | 32.89 | 32.14 | 8,351,100 |
Jul 18, 2023 | 32.92 | 33.46 | 32.66 | 33.27 | 32.52 | 6,630,700 |
Jul 17, 2023 | 31.80 | 32.92 | 31.64 | 32.92 | 32.17 | 7,275,400 |
Jul 14, 2023 | 31.97 | 32.47 | 31.72 | 31.92 | 31.20 | 9,038,900 |
Jul 13, 2023 | 31.60 | 32.51 | 31.60 | 32.50 | 31.76 | 8,218,400 |
Jul 12, 2023 | 31.53 | 32.09 | 31.22 | 31.60 | 30.88 | 6,419,900 |
Jul 11, 2023 | 31.60 | 31.70 | 30.60 | 31.43 | 30.72 | 9,762,000 |
Jul 10, 2023 | 32.15 | 32.34 | 31.52 | 31.60 | 30.88 | 7,610,400 |
Jul 7, 2023 | 31.01 | 32.52 | 30.91 | 32.21 | 31.48 | 11,175,300 |
Jul 6, 2023 | 31.69 | 32.00 | 30.83 | 30.85 | 30.15 | 10,216,700 |
Jul 5, 2023 | 31.93 | 32.86 | 31.92 | 32.12 | 31.39 | 7,482,500 |
Jul 4, 2023 | 32.15 | 32.33 | 31.88 | 32.31 | 31.58 | 3,154,700 |
Jul 3, 2023 | 31.59 | 32.54 | 31.58 | 32.37 | 31.64 | 16,465,600 |
Jun 30, 2023 | 31.13 | 32.05 | 30.90 | 31.45 | 30.74 | 14,272,000 |
Jun 29, 2023 | 30.00 | 31.12 | 29.83 | 30.95 | 30.25 | 8,862,100 |
Jun 28, 2023 | 29.67 | 30.39 | 29.47 | 30.00 | 29.32 | 10,744,000 |
Jun 27, 2023 | 30.30 | 30.53 | 29.32 | 29.90 | 29.22 | 8,378,300 |
Jun 26, 2023 | 30.44 | 30.75 | 29.65 | 30.09 | 29.41 | 6,572,900 |
Jun 23, 2023 | 30.25 | 30.50 | 29.84 | 30.33 | 29.64 | 6,838,600 |
Jun 22, 2023 | 30.80 | 30.95 | 29.65 | 30.18 | 29.50 | 12,622,400 |
Jun 21, 2023 | 30.67 | 31.15 | 30.39 | 31.03 | 30.33 | 13,688,200 |
Jun 20, 2023 | 30.35 | 30.81 | 30.19 | 30.66 | 29.96 | 15,928,800 |
Jun 19, 2023 | 29.90 | 30.07 | 29.56 | 29.92 | 29.24 | 5,868,900 |
Jun 16, 2023 | 28.82 | 29.82 | 28.69 | 29.67 | 29.00 | 10,468,900 |
Jun 15, 2023 | 28.80 | 29.32 | 28.72 | 29.00 | 28.34 | 6,500,600 |
Jun 14, 2023 | 28.90 | 29.13 | 28.16 | 28.85 | 28.20 | 16,521,200 |
Jun 13, 2023 | 29.44 | 29.44 | 28.54 | 28.75 | 28.10 | 11,395,400 |
Jun 12, 2023 | 29.04 | 29.56 | 29.04 | 29.40 | 28.73 | 9,394,900 |
Jun 9, 2023 | 29.20 | 29.64 | 28.94 | 29.09 | 28.43 | 16,528,800 |
Jun 7, 2023 | 28.79 | 29.30 | 28.62 | 29.21 | 28.55 | 17,910,400 |
Jun 6, 2023 | 28.47 | 28.72 | 28.19 | 28.50 | 27.85 | 10,967,000 |
Jun 5, 2023 | 28.21 | 28.50 | 27.75 | 28.38 | 27.74 | 9,716,600 |
Jun 2, 2023 | 27.98 | 28.43 | 27.81 | 28.20 | 27.56 | 18,090,400 |
Jun 1, 2023 | 26.40 | 27.46 | 26.28 | 27.28 | 26.66 | 13,597,100 |
May 31, 2023 | 26.40 | 26.69 | 26.07 | 26.30 | 25.70 | 10,752,000 |
May 30, 2023 | 27.28 | 27.77 | 26.33 | 26.62 | 26.02 | 14,732,200 |
May 29, 2023 | 27.21 | 27.56 | 26.94 | 27.30 | 26.68 | 7,793,800 |
May 26, 2023 | 27.25 | 28.11 | 26.56 | 27.14 | 26.52 | 19,146,300 |
May 25, 2023 | 26.00 | 27.29 | 26.00 | 26.87 | 26.26 | 19,720,000 |
May 24, 2023 | 25.81 | 26.13 | 25.58 | 25.83 | 25.24 | 8,977,400 |
May 23, 2023 | 25.80 | 26.34 | 25.68 | 25.91 | 25.32 | 7,608,800 |
May 22, 2023 | 26.44 | 26.85 | 25.83 | 25.92 | 25.33 | 9,577,500 |
May 19, 2023 | 26.11 | 26.75 | 25.79 | 26.38 | 25.78 | 13,236,000 |
May 18, 2023 | 25.90 | 26.38 | 25.63 | 26.08 | 25.49 | 9,173,800 |
May 17, 2023 | 25.90 | 26.25 | 25.62 | 26.10 | 25.51 | 7,164,500 |
May 16, 2023 | 25.68 | 26.15 | 25.49 | 25.59 | 25.01 | 8,959,300 |
May 15, 2023 | 25.70 | 26.02 | 25.39 | 25.68 | 25.10 | 9,556,900 |
May 12, 2023 | 25.15 | 25.69 | 25.08 | 25.49 | 24.91 | 6,662,400 |
May 11, 2023 | 25.04 | 25.74 | 24.79 | 25.56 | 24.98 | 11,226,200 |
May 10, 2023 | 24.51 | 25.20 | 24.46 | 25.00 | 24.43 | 11,270,900 |
May 9, 2023 | 23.93 | 25.07 | 23.88 | 24.50 | 23.94 | 9,663,500 |
May 8, 2023 | 24.32 | 24.55 | 23.76 | 24.14 | 23.59 | 12,894,100 |
May 5, 2023 | 23.54 | 24.10 | 23.19 | 23.87 | 23.33 | 9,840,000 |
May 4, 2023 | 22.77 | 23.53 | 22.62 | 23.20 | 22.67 | 10,569,400 |
May 3, 2023 | 22.58 | 22.72 | 22.31 | 22.66 | 22.15 | 6,299,000 |
May 2, 2023 | 23.40 | 23.42 | 22.46 | 22.58 | 22.07 | 12,518,800 |
Apr 28, 2023 | 23.30 | 23.61 | 22.95 | 23.42 | 22.89 | 10,605,200 |
Apr 27, 2023 | 22.32 | 23.31 | 22.32 | 23.15 | 22.62 | 10,394,300 |
Apr 26, 2023 | 22.51 | 22.74 | 22.00 | 22.40 | 21.89 | 9,630,600 |
Related Tickers
XPBR31.SA XP Inc.
107.53
+1.82%
GSGI34.SA The Goldman Sachs Group, Inc.
73.05
+1.32%
ABG.OL ABG Sundal Collier Holding ASA
5.95
+0.34%
XP XP Inc.
21.06
+2.48%
MS-PI Morgan Stanley
25.06
+0.08%
VIRT Virtu Financial, Inc.
22.02
-1.70%
APLD Applied Digital Corporation
2.9400
-2.00%
GS The Goldman Sachs Group, Inc.
427.57
+1.79%
MS Morgan Stanley
92.83
+0.29%
CLSK CleanSpark, Inc.
19.23
-1.59%