FII Btg Pactual Agro Logistica (BTAL11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

86.40

+0.89

(+1.04%)

At close: 05:05PM BRT

Advertisement

Time Period:

Sep 29, 2022 - Sep 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	85.65	86.80	85.52	86.40	86.40	8,784
Sep 28, 2023	85.75	86.00	85.21	85.51	85.51	5,988
Sep 27, 2023	86.87	87.88	84.50	85.01	85.01	20,717
Sep 26, 2023	86.89	86.89	86.02	86.84	86.84	13,047
Sep 25, 2023	87.04	87.84	86.10	86.91	86.91	16,439
Sep 22, 2023	87.70	88.00	86.75	86.86	86.86	11,687
Sep 21, 2023	89.19	89.19	87.04	87.70	87.70	8,725
Sep 21, 2023	0.71 Dividend
Sep 20, 2023	90.00	90.00	88.66	89.90	89.19	8,840
Sep 19, 2023	87.55	89.96	87.55	88.65	87.95	12,511
Sep 18, 2023	87.75	88.50	87.41	87.55	86.86	17,125
Sep 15, 2023	88.50	88.50	87.03	87.53	86.84	11,475
Sep 14, 2023	88.65	88.95	88.30	88.50	87.80	4,831
Sep 13, 2023	89.01	89.09	88.00	88.55	87.85	8,673
Sep 12, 2023	88.73	89.49	88.28	88.73	88.03	9,806
Sep 11, 2023	90.50	91.10	88.06	88.25	87.55	11,786
Sep 08, 2023	89.58	90.93	89.58	90.09	89.38	5,762
Sep 06, 2023	89.70	90.00	89.50	89.51	88.80	6,569
Sep 05, 2023	89.12	89.88	89.12	89.75	89.04	4,712
Sep 04, 2023	87.70	89.13	87.70	88.90	88.20	6,525
Sep 01, 2023	86.00	88.00	86.00	87.70	87.01	8,280
Aug 31, 2023	87.15	87.15	86.00	86.50	85.82	9,266
Aug 30, 2023	86.98	87.20	86.55	87.15	86.46	9,723
Aug 29, 2023	87.87	88.18	85.89	87.15	86.46	13,983
Aug 28, 2023	88.37	89.20	87.70	87.70	87.01	9,028
Aug 25, 2023	89.24	90.00	87.93	88.25	87.55	13,115
Aug 24, 2023	89.14	90.15	88.90	89.25	88.55	6,871
Aug 23, 2023	89.65	90.00	89.05	89.13	88.43	6,008
Aug 22, 2023	90.20	90.70	89.51	89.62	88.91	8,268
Aug 21, 2023	90.66	91.24	89.85	90.71	89.99	7,743
Aug 18, 2023	91.50	92.09	90.09	90.37	89.66	9,137
Aug 18, 2023	0.73 Dividend
Aug 17, 2023	92.80	92.99	91.82	91.82	90.37	7,348
Aug 16, 2023	91.60	92.80	90.60	92.80	91.34	8,858
Aug 15, 2023	90.60	91.98	90.60	91.60	90.15	6,049
Aug 14, 2023	90.00	91.29	89.75	90.60	89.17	8,373
Aug 11, 2023	89.79	90.49	89.51	89.78	88.36	9,727
Aug 10, 2023	89.81	90.42	89.28	89.80	88.38	11,079
Aug 09, 2023	90.14	90.48	89.25	89.75	88.33	10,556
Aug 08, 2023	90.61	90.70	89.46	90.13	88.71	14,233
Aug 07, 2023	90.70	90.70	90.04	90.40	88.97	14,749
Aug 04, 2023	91.25	91.94	90.25	90.70	89.27	19,647
Aug 03, 2023	92.74	92.99	91.00	91.25	89.81	15,576
Aug 02, 2023	93.23	93.30	91.55	92.25	90.79	11,264
Aug 01, 2023	93.30	93.30	92.00	93.23	91.76	6,499
Jul 31, 2023	91.50	93.83	91.42	93.82	92.34	10,411
Jul 28, 2023	90.49	91.97	90.35	91.75	90.30	15,998
Jul 27, 2023	91.57	91.90	89.64	90.49	89.06	19,674
Jul 26, 2023	92.31	92.71	91.35	91.90	90.45	15,261
Jul 25, 2023	93.63	93.63	91.75	93.41	91.94	14,021
Jul 24, 2023	93.80	93.84	93.00	93.53	92.05	9,963
Jul 21, 2023	95.10	95.49	93.00	93.84	92.36	15,388
Jul 20, 2023	96.29	96.43	94.14	95.10	93.60	8,919
Jul 20, 2023	0.73 Dividend
Jul 19, 2023	96.12	97.67	96.02	97.45	95.19	9,627
Jul 18, 2023	96.40	97.20	96.06	96.64	94.40	9,557
Jul 17, 2023	96.35	96.58	96.01	96.40	94.17	7,342
Jul 14, 2023	95.34	96.32	95.25	96.31	94.08	5,328
Jul 13, 2023	94.98	95.43	94.32	95.34	93.13	5,630
Jul 12, 2023	94.00	94.99	93.92	94.99	92.79	7,652
Jul 11, 2023	93.10	94.03	93.10	94.00	91.82	3,705
Jul 10, 2023	94.25	94.80	92.73	93.05	90.90	10,490
Jul 07, 2023	94.40	94.99	93.94	94.22	92.04	9,597
Jul 06, 2023	93.19	94.80	93.19	94.41	92.22	7,071
Jul 05, 2023	91.80	94.00	91.80	93.19	91.03	6,394
Jul 04, 2023	91.39	92.29	91.30	91.78	89.65	10,702
Jul 03, 2023	91.99	92.00	90.62	91.39	89.27	16,346
Jun 30, 2023	94.00	94.72	89.95	91.00	88.89	33,272
Jun 29, 2023	94.11	94.87	93.69	93.96	91.78	12,441
Jun 28, 2023	93.75	94.78	93.24	94.78	92.59	8,581
Jun 27, 2023	93.19	94.00	92.61	93.70	91.53	7,629
Jun 26, 2023	93.46	94.00	92.60	93.19	91.03	8,654
Jun 23, 2023	92.48	94.00	92.46	94.00	91.82	5,273
Jun 22, 2023	93.55	93.84	92.31	92.52	90.38	5,535
Jun 21, 2023	93.47	93.54	91.15	93.54	91.37	16,488
Jun 21, 2023	0.76 Dividend
Jun 20, 2023	95.17	95.70	94.55	95.64	92.68	5,919
Jun 19, 2023	94.50	95.58	94.50	95.17	92.23	7,455
Jun 16, 2023	93.43	94.50	93.43	94.50	91.58	12,627
Jun 15, 2023	92.64	93.91	92.64	93.21	90.33	15,265
Jun 14, 2023	92.26	92.92	92.02	92.58	89.72	4,285
Jun 13, 2023	91.38	93.21	90.79	92.26	89.41	8,184
Jun 12, 2023	90.12	92.00	90.11	91.25	88.43	9,285
Jun 09, 2023	89.70	90.70	89.52	90.12	87.33	10,733
Jun 07, 2023	88.89	89.82	88.87	89.70	86.93	10,351
Jun 06, 2023	89.29	89.74	88.83	89.00	86.25	8,372
Jun 05, 2023	88.57	89.98	88.41	89.48	86.71	7,756
Jun 02, 2023	88.72	88.96	88.00	88.60	85.86	12,010
Jun 01, 2023	88.05	89.48	88.01	88.90	86.15	6,828
May 31, 2023	88.49	89.63	87.25	88.15	85.42	14,902
May 30, 2023	90.10	90.90	88.10	88.30	85.57	12,554
May 29, 2023	91.55	91.56	89.06	89.99	87.21	8,673
May 26, 2023	91.55	91.55	90.00	90.99	88.18	7,879
May 25, 2023	89.60	91.59	89.60	91.57	88.74	10,709
May 24, 2023	91.70	91.80	89.71	89.95	87.17	9,764
May 23, 2023	90.99	93.49	90.64	91.71	88.87	11,570
May 22, 2023	91.00	91.85	90.50	90.99	88.18	6,196
May 19, 2023	91.79	92.25	90.03	90.69	87.89	7,983
May 19, 2023	0.8 Dividend
May 18, 2023	92.78	93.98	92.05	92.10	88.48	20,208
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

FII Btg Pactual Agro Logistica (BTAL11.SA)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)