Banco Bmg SA BMG Pfd Registered Shs -144A- Reg S BMGB4
BMFBOVESPA · Brazil · Finance
BRL 6.51+0.13 (+2.04%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 6.51 | +2.04% | — | — | — | 0 |
| 2026-09-30 | BRL 6.38 | +4.93% | BRL 6.12 | BRL 6.38 | BRL 6.10 | 2.31M |
| 2026-09-29 | BRL 6.08 | +1.84% | BRL 5.95 | BRL 6.08 | BRL 5.91 | 1.98M |
| 2026-09-28 | BRL 5.97 | +0.17% | BRL 5.94 | BRL 6.01 | BRL 5.84 | 1.29M |
| 2026-09-25 | BRL 5.96 | -0.67% | BRL 5.98 | BRL 6.02 | BRL 5.89 | 916.40K |
| 2026-09-24 | BRL 6.00 | -0.50% | BRL 6.02 | BRL 6.05 | BRL 5.95 | 894.90K |
| 2026-09-23 | BRL 6.03 | -1.47% | BRL 6.10 | BRL 6.22 | BRL 6.03 | 1.48M |
| 2026-09-22 | BRL 6.12 | -0.81% | BRL 6.14 | BRL 6.16 | BRL 6.04 | 1.41M |
| 2026-09-21 | BRL 6.17 | +1.65% | BRL 6.07 | BRL 6.21 | BRL 6.04 | 1.63M |
| 2026-09-18 | BRL 6.07 | +0.33% | BRL 6.03 | BRL 6.07 | BRL 5.94 | 884.10K |
| 2026-09-17 | BRL 6.05 | +0.33% | BRL 6.03 | BRL 6.07 | BRL 5.97 | 740.40K |
| 2026-09-16 | BRL 6.03 | -2.11% | BRL 6.15 | BRL 6.16 | BRL 5.98 | 1.15M |
| 2026-09-15 | BRL 6.16 | +1.32% | BRL 6.03 | BRL 6.18 | BRL 5.93 | 1.38M |
| 2026-09-14 | BRL 6.08 | -0.16% | BRL 6.06 | BRL 6.08 | BRL 5.85 | 1.30M |
| 2026-09-11 | BRL 6.09 | +0.50% | BRL 5.99 | BRL 6.11 | BRL 5.96 | 960.50K |
| 2026-09-10 | BRL 6.06 | +4.84% | BRL 5.80 | BRL 6.06 | BRL 5.75 | 1.68M |
| 2026-09-09 | BRL 5.78 | -0.69% | BRL 5.84 | BRL 5.86 | BRL 5.68 | 1.27M |
| 2026-09-08 | BRL 5.82 | -2.68% | BRL 5.98 | BRL 6.08 | BRL 5.82 | 2.97M |
| 2026-09-04 | BRL 5.98 | +0.84% | BRL 5.93 | BRL 5.98 | BRL 5.84 | 3.39M |
| 2026-09-03 | BRL 5.93 | +1.02% | BRL 5.89 | BRL 6.02 | BRL 5.80 | 1.57M |
| 2026-09-02 | BRL 5.87 | +6.15% | BRL 5.55 | BRL 5.87 | BRL 5.55 | 1.60M |
| 2026-09-01 | BRL 5.53 | +2.60% | BRL 5.38 | BRL 5.62 | BRL 5.35 | 2.48M |
| 2026-08-31 | BRL 5.39 | +4.46% | BRL 5.19 | BRL 5.40 | BRL 5.17 | 1.25M |
| 2026-08-28 | BRL 5.16 | +0.98% | BRL 5.08 | BRL 5.16 | BRL 5.07 | 590.60K |
| 2026-08-27 | BRL 5.11 | -1.35% | BRL 5.18 | BRL 5.18 | BRL 5.10 | 433.70K |
| 2026-08-26 | BRL 5.18 | +0.58% | BRL 5.12 | BRL 5.27 | BRL 5.12 | 551.30K |
| 2026-08-25 | BRL 5.15 | +1.78% | BRL 5.05 | BRL 5.19 | BRL 5.01 | 934.60K |
| 2026-08-24 | BRL 5.06 | -0.39% | BRL 5.04 | BRL 5.10 | BRL 4.91 | 1.22M |
| 2026-08-21 | BRL 5.08 | +2.21% | BRL 5.01 | BRL 5.13 | BRL 5.00 | 861.90K |
| 2026-08-20 | BRL 4.97 | -1.00% | BRL 5.01 | BRL 5.03 | BRL 4.94 | 804.80K |
| 2026-08-19 | BRL 5.02 | 0.00% | BRL 5.07 | BRL 5.14 | BRL 5.00 | 644.50K |
| 2026-08-18 | BRL 5.02 | -0.40% | BRL 5.09 | BRL 5.14 | BRL 5.02 | 911.70K |
| 2026-08-17 | BRL 5.04 | 0.00% | BRL 5.05 | BRL 5.08 | BRL 4.99 | 3.21M |
| 2026-08-14 | BRL 5.04 | +2.65% | BRL 4.92 | BRL 5.04 | BRL 4.90 | 1.28M |
| 2026-08-13 | BRL 4.91 | -0.61% | BRL 4.95 | BRL 5.00 | BRL 4.85 | 981.40K |
| 2026-08-12 | BRL 4.94 | +0.61% | BRL 4.97 | BRL 4.98 | BRL 4.91 | 839.90K |
| 2026-08-11 | BRL 4.91 | -5.58% | BRL 5.09 | BRL 5.11 | BRL 4.91 | 935.40K |
| 2026-08-07 | BRL 5.20 | -4.24% | BRL 5.48 | BRL 5.48 | BRL 5.16 | 747.20K |
| 2026-08-06 | BRL 5.43 | -1.45% | BRL 5.50 | BRL 5.52 | BRL 5.39 | 821.60K |
| 2026-08-05 | BRL 5.51 | +0.92% | BRL 5.47 | BRL 5.55 | BRL 5.43 | 730.60K |
| 2026-08-04 | BRL 5.46 | +1.11% | BRL 5.41 | BRL 5.59 | BRL 5.41 | 1.53M |
| 2026-08-03 | BRL 5.40 | +1.50% | BRL 5.36 | BRL 5.44 | BRL 5.27 | 1.49M |
| 2026-07-31 | BRL 5.32 | +0.95% | BRL 5.27 | BRL 5.32 | BRL 5.24 | 584.80K |
| 2026-07-30 | BRL 5.27 | +0.76% | BRL 5.25 | BRL 5.30 | BRL 5.21 | 503.90K |
| 2026-07-29 | BRL 5.23 | -1.69% | BRL 5.32 | BRL 5.32 | BRL 5.18 | 748.40K |
| 2026-07-28 | BRL 5.32 | -0.19% | BRL 5.35 | BRL 5.38 | BRL 5.28 | 395.60K |
| 2026-07-27 | BRL 5.33 | +0.57% | BRL 5.34 | BRL 5.35 | BRL 5.28 | 542.00K |
| 2026-07-24 | BRL 5.30 | -0.93% | BRL 5.34 | BRL 5.34 | BRL 5.27 | 283.30K |
| 2026-07-23 | BRL 5.35 | -0.19% | BRL 5.33 | BRL 5.40 | BRL 5.30 | 340.10K |
| 2026-07-22 | BRL 5.36 | +2.49% | BRL 5.26 | BRL 5.36 | BRL 5.19 | 1.06M |
| 2026-07-21 | BRL 5.23 | -0.19% | BRL 5.24 | BRL 5.27 | BRL 5.19 | 690.00K |
| 2026-07-20 | BRL 5.24 | +2.14% | BRL 5.16 | BRL 5.25 | BRL 5.15 | 902.20K |
| 2026-07-17 | BRL 5.13 | -3.39% | BRL 5.33 | BRL 5.35 | BRL 5.13 | 1.21M |
| 2026-07-16 | BRL 5.31 | -1.30% | BRL 5.38 | BRL 5.38 | BRL 5.30 | 859.00K |
| 2026-07-15 | BRL 5.38 | +0.75% | BRL 5.34 | BRL 5.38 | BRL 5.24 | 1.64M |
| 2026-07-14 | BRL 5.34 | +0.95% | BRL 5.33 | BRL 5.38 | BRL 5.24 | 1.70M |
| 2026-07-13 | BRL 5.29 | -0.56% | BRL 5.33 | BRL 5.39 | BRL 5.28 | 895.00K |
| 2026-07-10 | BRL 5.32 | +0.19% | BRL 5.35 | BRL 5.39 | BRL 5.29 | 1.09M |
| 2026-07-09 | BRL 5.31 | +1.72% | BRL 5.22 | BRL 5.37 | BRL 5.22 | 1.19M |
| 2026-07-08 | BRL 5.22 | -2.06% | BRL 5.33 | BRL 5.34 | BRL 5.18 | 933.70K |
| 2026-07-07 | BRL 5.33 | +0.76% | BRL 5.29 | BRL 5.37 | BRL 5.26 | 1.27M |
| 2026-07-06 | BRL 5.29 | -1.67% | BRL 5.36 | BRL 5.37 | BRL 5.22 | 1.83M |
| 2026-07-03 | BRL 5.38 | +0.56% | BRL 5.38 | BRL 5.41 | BRL 5.30 | 1.59M |
| 2026-07-02 | BRL 5.35 | +0.19% | BRL 5.39 | BRL 5.42 | BRL 5.29 | 1.80M |
| 2026-07-01 | BRL 5.34 | +1.33% | BRL 5.26 | BRL 5.40 | BRL 5.22 | 1.62M |
| 2026-06-30 | BRL 5.27 | -1.86% | BRL 5.37 | BRL 5.37 | BRL 5.22 | 984.50K |
| 2026-06-29 | BRL 5.37 | +1.32% | BRL 5.32 | BRL 5.37 | BRL 5.27 | 626.10K |
| 2026-06-26 | BRL 5.30 | +0.95% | BRL 5.26 | BRL 5.33 | BRL 5.21 | 777.40K |
| 2026-06-25 | BRL 5.25 | +0.57% | BRL 5.24 | BRL 5.32 | BRL 5.19 | 842.60K |
| 2026-06-24 | BRL 5.22 | -2.61% | BRL 5.32 | BRL 5.41 | BRL 5.17 | 953.20K |
| 2026-06-23 | BRL 5.36 | +2.29% | BRL 5.23 | BRL 5.42 | BRL 5.19 | 777.10K |
| 2026-06-22 | BRL 5.24 | +1.75% | BRL 5.18 | BRL 5.34 | BRL 5.17 | 1.25M |
| 2026-06-19 | BRL 5.15 | -4.28% | BRL 5.40 | BRL 5.43 | BRL 5.15 | 793.40K |
| 2026-06-18 | BRL 5.38 | +1.51% | BRL 5.34 | BRL 5.52 | BRL 5.25 | 1.83M |
| 2026-06-17 | BRL 5.30 | +2.51% | BRL 5.17 | BRL 5.44 | BRL 5.17 | 2.03M |
| 2026-06-16 | BRL 5.17 | +0.19% | BRL 5.18 | BRL 5.21 | BRL 5.14 | 1.06M |
| 2026-06-15 | BRL 5.16 | +1.78% | BRL 5.14 | BRL 5.25 | BRL 5.14 | 1.19M |
| 2026-06-12 | BRL 5.07 | -0.78% | BRL 5.10 | BRL 5.19 | BRL 5.07 | 954.40K |
| 2026-06-11 | BRL 5.11 | +2.82% | BRL 4.99 | BRL 5.16 | BRL 4.91 | 1.38M |
| 2026-06-10 | BRL 4.97 | -1.39% | BRL 5.00 | BRL 5.04 | BRL 4.96 | 739.80K |
| 2026-06-09 | BRL 5.04 | +1.00% | BRL 5.00 | BRL 5.22 | BRL 5.00 | 1.67M |
| 2026-06-08 | BRL 4.99 | -0.20% | BRL 4.99 | BRL 5.09 | BRL 4.95 | 753.90K |
| 2026-06-05 | BRL 5.00 | -0.60% | BRL 5.03 | BRL 5.03 | BRL 4.97 | 452.20K |
| 2026-06-03 | BRL 5.03 | -1.18% | BRL 5.14 | BRL 5.14 | BRL 4.99 | 1.27M |
| 2026-06-02 | BRL 5.09 | +1.39% | BRL 5.05 | BRL 5.17 | BRL 5.01 | 945.10K |
| 2026-06-01 | BRL 5.02 | -0.20% | BRL 5.03 | BRL 5.05 | BRL 4.82 | 2.06M |
| 2026-05-29 | BRL 5.03 | -1.37% | BRL 5.12 | BRL 5.14 | BRL 5.02 | 849.40K |
| 2026-05-28 | BRL 5.10 | -1.35% | BRL 5.16 | BRL 5.20 | BRL 5.10 | 669.50K |
| 2026-05-27 | BRL 5.17 | -2.27% | BRL 5.29 | BRL 5.34 | BRL 5.17 | 710.00K |
| 2026-05-26 | BRL 5.29 | -1.67% | BRL 5.35 | BRL 5.40 | BRL 5.26 | 808.80K |