Banco BTG Pactual SA Historical Data - SMAB11 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Banco BTG Pactual SA (SMAB11)
Banco BTG Pactual SA (SMAB11) Historical

Banco BTG Pactual SA (SMAB11)

6.71

0.17

(2.60%)

Closed 10 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.149253731343	6.7	6.71	6.49	539	6.51718789	FU
4	-0.13	-1.90615835777	6.82	7.09	6.49	403	6.76666529	FU
12	-0.18	-2.62008733624	6.87	7.09	6.15	8570	6.46839794	FU
26	-0.91	-11.9736842105	7.6	7.96	6.15	28548	7.31675995	FU
52	-1.31	-16.375	8	8.5	6.15	14645	7.33303547	FU
156	-1.48	-18.1150550796	8.17	9.6	6.15	6024	7.42857112	FU
260	-3.76	-35.980861244	10.45	18.25	6.15	6011	7.6389707	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382940	6.69	0.15	2.29	6.57	6.71	6.57	544
1741296540	6.54	0.04	0.62	6.53	6.6	6.5199999	565
1741210140	6.5	-0.01	-0.15	6.5199999	6.5199999	6.49	532
1740778200	6.51	-0.12	-1.81	6.7	6.7	6.49	521
1740691740	6.63	0.02	0.30	6.68	6.68	6.63	118
1740605400	6.61	-0.1	-1.49	6.69	6.69	6.61	47
1740519000	6.71	0	0.00	6.75	6.75	6.69	864
1740432540	6.71	-0.14	-2.04	6.81	6.82	6.71	221
1740173400	6.85	-0.01	-0.15	6.87	6.87	6.83	129
1740087000	6.86	0	0.00	6.88	6.89	6.86	30
1740000540	6.86	-0.11	-1.58	6.92	6.93	6.86	38
1739914140	6.97	-0.06	-0.85	7.01	7.01	6.93	573
1739827800	7.03	0.1	1.44	6.94	7.09	6.94	353
1739568600	6.93	0.2	2.97	6.78	6.93	6.78	2062
1739482140	6.73	0.02	0.30	6.67	6.73	6.67	55
1739395740	6.71	-0.12	-1.76	6.87	6.87	6.7	84
1739309400	6.83	0.1	1.49	6.8	6.84	6.79	112
1739222940	6.73	0.06	0.90	6.63	6.86	6.63	270
1738963800	6.67	-0.08	-1.19	6.82	6.82	6.67	674
1738877340	6.75	0.07	1.05	6.7	6.78	6.7	52
1738790940	6.68	-0.07	-1.04	6.69	6.72	6.64	190
1738704600	6.75	-0.02	-0.30	6.73	6.76	6.73	397
1738618200	6.77	0	0.00	6.71	6.79	6.71	782
1738358940	6.77	-0.06	-0.88	6.8	6.88	6.77	1281
1738272540	6.83	0.21	3.17	6.73	6.83	6.72	592
1738186200	6.62	-0.02	-0.30	6.66	6.66	6.62	4
1738099740	6.64	-0.06	-0.90	6.67	6.67	6.64	636
1738013340	6.7	0.19	2.92	6.58	6.71	6.45	2683
1737754200	6.51	0.01	0.15	6.58	6.58	6.51	253
1737667740	6.5	-0.07	-1.07	6.5599999	6.5599999	6.5	362
1737581400	6.57	0.05	0.77	6.54	6.57	6.54	111
1737495000	6.5199999	0.05	0.77	6.51	6.5199999	6.45	1264
1737408600	6.47	0.02	0.31	6.5599999	6.5599999	6.43	180015
1737149400	6.45	0.06	0.94	6.36	6.45	6.36	1070
1737062940	6.39	-0.15	-2.29	6.61	6.61	6.37	1634
1736976540	6.54	0.23	3.65	6.35	6.54	6.35	124575
1736890140	6.3099999	0.03	0.48	6.4	6.4	6.2699999	573
1736803740	6.28	-0.03	-0.48	6.29	6.32	6.28	3472
1736544540	6.3099999	-0.05	-0.79	6.43	6.43	6.3	478
1736458140	6.36	0.01	0.16	6.32	6.38	6.32	119370
1736371740	6.35	-0.1	-1.55	6.45	6.45	6.35	1147
1736285400	6.45	0.05	0.78	6.47	6.48	6.45	25
1736198940	6.4	0.13	2.07	6.32	6.4	6.32	56
1735939740	6.2699999	-0.06	-0.95	6.16	6.38	6.15	426
1735853400	6.33	-0.06	-0.94	6.37	6.39	6.3	588
1735594200	6.39	0	0.00	6.39	6.4	6.34	97
1735334940	6.39	0.02	0.31	6.43	6.43	6.35	1113
1735248540	6.37	-0.01	-0.16	6.37	6.39	6.34	873
1734989340	6.38	-0.1	-1.54	6.44	6.46	6.38	867
1734730200	6.48	0.01	0.15	6.59	6.59	6.45	635
1734643800	6.47	0.07	1.09	6.47	6.49	6.42	222
1734557400	6.4	-0.31	-4.62	6.67	6.84	6.4	3488
1734470940	6.71	0.01	0.15	6.78	6.8	6.71	3294
1734384540	6.7	-0.1	-1.47	6.84	6.84	6.7	2540
1734125340	6.8	-0.05	-0.73	6.87	6.87	6.8	348
1734039000	6.85	-0.23	-3.25	7.15	7.15	6.81	2728
1733952540	7.08	0.16	2.31	6.91	7.16	6.91	1592
1733866140	6.92	0.13	1.91	6.97	6.97	6.8	53
1733779740	6.79	-0.03	-0.44	6.82	6.96	6.79	2264

Banco BTG Pactual

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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