Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMGB4 - BANCO BMG - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 5,93 | 5,98 | +0,84% | 5,84 | 5,98 | 5,94 | 5,95 | 5,99 | 4.080 | 2.016.444.000 |
| 3/9/2026 | 5,89 | 5,93 | +1,02% | 5,80 | 6,02 | 5,88 | 5,86 | 5,93 | 3.947 | 924.955.100 |
| 2/9/2026 | 5,55 | 5,87 | +6,15% | 5,55 | 5,87 | 5,75 | 5,84 | 5,87 | 5.357 | 920.871.500 |
| 1/9/2026 | 5,38 | 5,53 | +2,60% | 5,35 | 5,62 | 5,54 | 5,53 | 5,56 | 4.287 | 1.373.122.300 |
| 31/8/2026 | 5,19 | 5,39 | +4,46% | 5,17 | 5,40 | 5,33 | 5,36 | 5,39 | 2.839 | 665.107.800 |
| 28/8/2026 | 5,08 | 5,16 | +0,98% | 5,07 | 5,16 | 5,10 | 5,15 | 5,16 | 1.873 | 301.358.000 |
| 27/8/2026 | 5,18 | 5,11 | -1,35% | 5,10 | 5,18 | 5,13 | 5,11 | 5,12 | 1.007 | 222.500.700 |
| 26/8/2026 | 5,12 | 5,18 | +0,58% | 5,12 | 5,27 | 5,17 | 5,16 | 5,18 | 1.104 | 285.392.300 |
| 25/8/2026 | 5,05 | 5,15 | +1,78% | 5,01 | 5,19 | 5,10 | 5,15 | 5,16 | 2.096 | 477.480.400 |
| 24/8/2026 | 5,04 | 5,06 | -0,39% | 4,91 | 5,10 | 5,03 | 5,05 | 5,06 | 2.506 | 615.109.700 |
| 21/8/2026 | 5,01 | 5,08 | +2,21% | 5,00 | 5,13 | 5,09 | 5,08 | 5,10 | 1.513 | 439.035.300 |
| 20/8/2026 | 5,01 | 4,97 | -1,00% | 4,94 | 5,03 | 4,97 | 4,97 | 4,99 | 1.985 | 400.329.600 |
| 19/8/2026 | 5,07 | 5,02 | 0,00% | 5,00 | 5,14 | 5,05 | 5,01 | 5,02 | 1.186 | 325.679.200 |
| 18/8/2026 | 5,09 | 5,02 | -0,40% | 5,02 | 5,14 | 5,07 | 5,02 | 5,04 | 1.189 | 462.604.600 |
| 17/8/2026 | 5,05 | 5,04 | 0,00% | 4,99 | 5,08 | 5,03 | 5,02 | 5,04 | 3.451 | 1.615.501.700 |
| 14/8/2026 | 4,92 | 5,04 | +2,65% | 4,90 | 5,04 | 4,94 | 5,02 | 5,04 | 3.162 | 632.639.300 |
| 13/8/2026 | 4,95 | 4,91 | -0,61% | 4,85 | 5,00 | 4,91 | 4,90 | 4,91 | 1.563 | 482.741.900 |
| 12/8/2026 | 4,97 | 4,94 | +0,61% | 4,91 | 4,98 | 4,94 | 4,94 | 4,95 | 1.508 | 415.401.700 |
| 11/8/2026 | 5,09 | 4,91 | -3,54% | 4,91 | 5,11 | 4,99 | 4,91 | 4,95 | 1.726 | 467.122.800 |
| 10/8/2026 | 5,21 | 5,09 | -2,12% | 5,05 | 5,25 | 5,10 | 5,08 | 5,11 | 1.871 | 454.406.700 |
| 7/8/2026 | 5,48 | 5,20 | -4,24% | 5,16 | 5,48 | 5,27 | 5,19 | 5,20 | 1.596 | 393.809.300 |
| 6/8/2026 | 5,50 | 5,43 | -1,45% | 5,39 | 5,52 | 5,45 | 5,43 | 5,47 | 1.258 | 448.075.300 |
| 5/8/2026 | 5,47 | 5,51 | +0,92% | 5,43 | 5,55 | 5,49 | 5,51 | 5,52 | 1.725 | 401.743.400 |
| 4/8/2026 | 5,41 | 5,46 | +1,11% | 5,41 | 5,59 | 5,50 | 5,45 | 5,47 | 3.244 | 840.685.600 |
| 3/8/2026 | 5,36 | 5,40 | +1,50% | 5,27 | 5,44 | 5,35 | 5,40 | 5,41 | 2.608 | 800.508.500 |
| 31/7/2026 | 5,27 | 5,32 | +0,95% | 5,24 | 5,32 | 5,29 | 5,29 | 5,32 | 1.201 | 309.365.200 |
| 30/7/2026 | 5,25 | 5,27 | +0,76% | 5,21 | 5,30 | 5,26 | 5,27 | 5,29 | 746 | 265.225.300 |
| 29/7/2026 | 5,32 | 5,23 | -1,69% | 5,18 | 5,32 | 5,23 | 5,20 | 5,23 | 924 | 391.431.500 |
| 28/7/2026 | 5,35 | 5,32 | -0,19% | 5,28 | 5,38 | 5,32 | 5,31 | 5,32 | 677 | 210.489.500 |
| 27/7/2026 | 5,34 | 5,33 | +0,57% | 5,28 | 5,35 | 5,31 | 5,33 | 5,34 | 905 | 287.815.600 |
| 24/7/2026 | 5,34 | 5,30 | -0,93% | 5,27 | 5,34 | 5,29 | 5,29 | 5,31 | 571 | 150.035.900 |
| 23/7/2026 | 5,33 | 5,35 | -0,19% | 5,30 | 5,40 | 5,35 | 5,33 | 5,35 | 742 | 182.038.400 |
| 22/7/2026 | 5,26 | 5,36 | +2,49% | 5,19 | 5,36 | 5,28 | 5,34 | 5,36 | 1.836 | 562.605.200 |
| 21/7/2026 | 5,24 | 5,23 | -0,19% | 5,19 | 5,27 | 5,22 | 5,22 | 5,23 | 1.750 | 360.617.900 |
| 20/7/2026 | 5,16 | 5,24 | +2,14% | 5,15 | 5,25 | 5,21 | 5,22 | 5,24 | 2.000 | 470.459.600 |
| 17/7/2026 | 5,33 | 5,13 | -3,39% | 5,13 | 5,35 | 5,22 | 5,12 | 5,13 | 1.635 | 633.856.100 |
| 16/7/2026 | 5,38 | 5,31 | -1,30% | 5,30 | 5,38 | 5,33 | 5,31 | 5,32 | 2.395 | 458.358.500 |
| 15/7/2026 | 5,34 | 5,38 | +0,75% | 5,24 | 5,38 | 5,32 | 5,34 | 5,38 | 4.229 | 874.281.900 |
| 14/7/2026 | 5,33 | 5,34 | +0,95% | 5,24 | 5,38 | 5,30 | 5,33 | 5,34 | 2.579 | 900.952.100 |
| 13/7/2026 | 5,33 | 5,29 | -0,56% | 5,28 | 5,39 | 5,32 | 5,29 | 5,30 | 2.490 | 476.367.000 |
| 10/7/2026 | 5,35 | 5,32 | +0,19% | 5,29 | 5,39 | 5,34 | 5,31 | 5,36 | 2.010 | 582.704.600 |
| 9/7/2026 | 5,22 | 5,31 | +1,72% | 5,22 | 5,37 | 5,30 | 5,31 | 5,32 | 2.121 | 632.953.500 |
| 8/7/2026 | 5,33 | 5,22 | -2,06% | 5,18 | 5,34 | 5,25 | 5,21 | 5,22 | 2.282 | 490.367.300 |
| 7/7/2026 | 5,29 | 5,33 | +0,76% | 5,26 | 5,37 | 5,32 | 5,33 | 5,34 | 3.510 | 676.059.300 |
| 6/7/2026 | 5,36 | 5,29 | -1,67% | 5,22 | 5,37 | 5,27 | 5,28 | 5,29 | 3.385 | 963.244.100 |
| 3/7/2026 | 5,38 | 5,38 | +0,56% | 5,30 | 5,41 | 5,36 | 5,35 | 5,38 | 3.641 | 853.888.800 |
| 2/7/2026 | 5,39 | 5,35 | +0,19% | 5,29 | 5,42 | 5,34 | 5,34 | 5,35 | 2.840 | 963.709.700 |
| 1/7/2026 | 5,26 | 5,34 | +1,33% | 5,22 | 5,40 | 5,34 | 5,32 | 5,36 | 4.586 | 866.623.400 |
| 30/6/2026 | 5,37 | 5,27 | -1,86% | 5,22 | 5,37 | 5,28 | 5,27 | 5,29 | 2.835 | 520.661.600 |
| 29/6/2026 | 5,32 | 5,37 | +1,32% | 5,27 | 5,37 | 5,32 | 5,32 | 5,37 | 995 | 333.610.400 |
| 26/6/2026 | 5,26 | 5,30 | +0,95% | 5,21 | 5,33 | 5,29 | 5,30 | 5,32 | 1.705 | 411.611.000 |
| 25/6/2026 | 5,24 | 5,25 | +0,57% | 5,19 | 5,32 | 5,25 | 5,25 | 5,28 | 1.818 | 443.113.400 |
| 24/6/2026 | 5,32 | 5,22 | -2,61% | 5,17 | 5,41 | 5,23 | 5,20 | 5,22 | 2.195 | 498.942.500 |
| 23/6/2026 | 5,23 | 5,36 | +2,29% | 5,19 | 5,42 | 5,35 | 5,36 | 5,39 | 2.081 | 416.122.700 |
| 22/6/2026 | 5,18 | 5,24 | +1,75% | 5,17 | 5,34 | 5,27 | 5,24 | 5,25 | 4.764 | 657.437.500 |
| 19/6/2026 | 5,40 | 5,15 | -4,28% | 5,15 | 5,43 | 5,27 | 5,14 | 5,15 | 2.055 | 418.690.500 |
| 18/6/2026 | 5,34 | 5,38 | +1,51% | 5,25 | 5,52 | 5,41 | 5,38 | 5,40 | 2.620 | 989.547.500 |
| 17/6/2026 | 5,17 | 5,30 | +2,51% | 5,17 | 5,44 | 5,32 | 5,29 | 5,30 | 4.317 | 1.082.537.100 |
| 16/6/2026 | 5,18 | 5,17 | +0,19% | 5,14 | 5,21 | 5,16 | 5,14 | 5,17 | 1.687 | 549.032.300 |
| 15/6/2026 | 5,14 | 5,16 | +1,78% | 5,14 | 5,25 | 5,20 | 5,16 | 5,17 | 2.575 | 621.446.300 |
| 12/6/2026 | 5,10 | 5,07 | -0,78% | 5,07 | 5,19 | 5,13 | 5,07 | 5,13 | 3.219 | 489.694.500 |
| 11/6/2026 | 4,99 | 5,11 | +2,82% | 4,91 | 5,16 | 5,01 | 5,11 | 5,15 | 3.692 | 690.244.500 |
| 10/6/2026 | 5,00 | 4,97 | -1,39% | 4,96 | 5,04 | 4,99 | 4,97 | 4,98 | 1.563 | 369.275.400 |
| 9/6/2026 | 5,00 | 5,04 | +1,00% | 5,00 | 5,22 | 5,08 | 5,04 | 5,05 | 7.586 | 848.104.800 |
| 8/6/2026 | 4,99 | 4,99 | -0,20% | 4,95 | 5,09 | 5,01 | 4,99 | 5,00 | 1.497 | 378.240.100 |
| 5/6/2026 | 5,03 | 5,00 | -0,60% | 4,97 | 5,03 | 5,00 | 5,00 | 5,02 | 963 | 226.154.900 |
| 3/6/2026 | 5,14 | 5,03 | -1,18% | 4,99 | 5,14 | 5,03 | 5,02 | 5,03 | 2.935 | 637.858.700 |
| 2/6/2026 | 5,05 | 5,09 | +1,39% | 5,01 | 5,17 | 5,11 | 5,09 | 5,15 | 3.077 | 483.574.900 |
| 1/6/2026 | 5,03 | 5,02 | -0,20% | 4,82 | 5,05 | 4,94 | 5,02 | 5,03 | 4.498 | 1.018.296.800 |
| 29/5/2026 | 5,12 | 5,03 | -1,37% | 5,02 | 5,14 | 5,05 | 5,03 | 5,04 | 1.773 | 429.432.300 |
| 28/5/2026 | 5,16 | 5,10 | -1,35% | 5,10 | 5,20 | 5,14 | 5,10 | 5,14 | 1.294 | 344.210.000 |
| 27/5/2026 | 5,29 | 5,17 | -2,27% | 5,17 | 5,34 | 5,21 | 5,17 | 5,18 | 1.802 | 370.139.500 |
| 26/5/2026 | 5,35 | 5,29 | -1,67% | 5,26 | 5,40 | 5,30 | 5,29 | 5,31 | 1.921 | 429.252.000 |
| 25/5/2026 | 5,19 | 5,38 | +4,06% | 5,18 | 5,38 | 5,27 | 5,35 | 5,38 | 2.051 | 436.944.200 |
| 22/5/2026 | 5,27 | 5,17 | -1,71% | 5,11 | 5,27 | 5,16 | 5,15 | 5,17 | 1.409 | 262.663.000 |
| 21/5/2026 | 5,23 | 5,26 | +0,96% | 5,15 | 5,26 | 5,21 | 5,23 | 5,26 | 1.784 | 312.700.800 |
| 20/5/2026 | 5,10 | 5,21 | +2,96% | 5,10 | 5,27 | 5,20 | 5,20 | 5,21 | 5.458 | 728.631.700 |
| 19/5/2026 | 5,15 | 5,06 | -1,75% | 5,04 | 5,15 | 5,07 | 5,05 | 5,06 | 5.612 | 933.871.200 |
| 18/5/2026 | 5,13 | 5,15 | -0,19% | 5,07 | 5,18 | 5,11 | 5,14 | 5,15 | 5.855 | 990.730.200 |
| 15/5/2026 | 5,16 | 5,16 | -0,77% | 5,00 | 5,16 | 5,11 | 5,13 | 5,16 | 8.268 | 1.073.773.400 |
| 14/5/2026 | 5,23 | 5,20 | -0,57% | 5,18 | 5,27 | 5,21 | 5,19 | 5,20 | 1.121 | 272.398.300 |
| 13/5/2026 | 5,25 | 5,23 | -1,13% | 5,17 | 5,39 | 5,27 | 5,19 | 5,23 | 4.065 | 715.969.300 |
| 12/5/2026 | 5,42 | 5,29 | -3,82% | 5,29 | 5,42 | 5,33 | 5,29 | 5,33 | 2.008 | 1.043.523.800 |
| 11/5/2026 | 5,44 | 5,50 | +1,10% | 5,40 | 5,54 | 5,48 | 5,47 | 5,50 | 3.886 | 1.408.163.100 |
| 8/5/2026 | 5,43 | 5,44 | +0,74% | 5,41 | 5,55 | 5,47 | 5,42 | 5,44 | 5.749 | 788.637.600 |
| 7/5/2026 | 5,48 | 5,40 | -0,92% | 5,38 | 5,55 | 5,43 | 5,38 | 5,40 | 8.469 | 962.185.000 |
| 6/5/2026 | 5,55 | 5,45 | 0,00% | 5,34 | 5,63 | 5,46 | 5,44 | 5,45 | 3.363 | 1.023.052.200 |
| 5/5/2026 | 5,35 | 5,45 | +1,49% | 5,29 | 5,53 | 5,42 | 5,45 | 5,47 | 4.617 | 961.334.600 |
| 4/5/2026 | 5,36 | 5,37 | +0,37% | 5,31 | 5,41 | 5,35 | 5,34 | 5,37 | 8.575 | 3.172.480.600 |
| 30/4/2026 | 5,29 | 5,35 | +1,33% | 5,29 | 5,42 | 5,35 | 5,35 | 5,39 | 2.048 | 493.620.700 |
| 29/4/2026 | 5,39 | 5,28 | -1,68% | 5,28 | 5,39 | 5,32 | 5,28 | 5,30 | 1.146 | 307.556.800 |
| 28/4/2026 | 5,39 | 5,37 | -0,74% | 5,30 | 5,45 | 5,37 | 5,37 | 5,39 | 1.678 | 493.928.000 |
| 27/4/2026 | 5,39 | 5,41 | +0,37% | 5,37 | 5,54 | 5,43 | 5,41 | 5,42 | 1.254 | 619.720.300 |
| 24/4/2026 | 5,40 | 5,39 | -0,19% | 5,34 | 5,46 | 5,39 | 5,37 | 5,39 | 1.205 | 320.112.400 |
| 23/4/2026 | 5,44 | 5,40 | -1,10% | 5,37 | 5,52 | 5,43 | 5,40 | 5,42 | 1.530 | 511.371.500 |
| 22/4/2026 | 5,51 | 5,46 | -2,33% | 5,42 | 5,54 | 5,46 | 5,45 | 5,46 | 1.848 | 464.270.500 |
| 20/4/2026 | 5,53 | 5,59 | +0,72% | 5,52 | 5,70 | 5,62 | 5,59 | 5,63 | 1.455 | 372.054.400 |
| 17/4/2026 | 5,58 | 5,55 | +0,36% | 5,54 | 5,66 | 5,58 | 5,54 | 5,58 | 1.046 | 316.765.000 |
| 16/4/2026 | 5,62 | 5,53 | -1,60% | 5,49 | 5,66 | 5,57 | 5,52 | 5,53 | 1.261 | 516.715.000 |
| 15/4/2026 | 5,79 | 5,62 | -2,60% | 5,60 | 5,82 | 5,69 | 5,62 | 5,63 | 1.005 | 330.840.800 |
| 14/4/2026 | 5,90 | 5,77 | -2,04% | 5,75 | 5,93 | 5,80 | 5,77 | 5,79 | 1.503 | 532.961.900 |
| 13/4/2026 | 5,58 | 5,89 | +4,06% | 5,58 | 5,89 | 5,79 | 5,88 | 5,89 | 1.691 | 680.516.200 |
| 10/4/2026 | 5,73 | 5,66 | -0,53% | 5,66 | 5,75 | 5,70 | 5,66 | 5,67 | 1.453 | 552.551.600 |
| 9/4/2026 | 5,59 | 5,69 | +1,97% | 5,57 | 5,71 | 5,65 | 5,69 | 5,71 | 1.496 | 620.355.700 |
| 8/4/2026 | 5,40 | 5,58 | +4,69% | 5,40 | 5,58 | 5,52 | 5,55 | 5,58 | 2.534 | 807.754.600 |
| 7/4/2026 | 5,30 | 5,33 | +0,57% | 5,24 | 5,37 | 5,30 | 5,31 | 5,33 | 2.340 | 820.047.000 |
| 6/4/2026 | 5,29 | 5,30 | 0,00% | 5,25 | 5,42 | 5,35 | 5,30 | 5,34 | 2.528 | 812.697.600 |
| 2/4/2026 | 5,14 | 5,30 | +0,38% | 5,10 | 5,33 | 5,27 | 5,29 | 5,30 | 2.500 | 791.541.800 |
| 1/4/2026 | 5,04 | 5,28 | +5,60% | 5,00 | 5,30 | 5,21 | 5,26 | 5,28 | 3.111 | 1.762.765.800 |
| 31/3/2026 | 4,87 | 5,00 | +3,52% | 4,87 | 5,03 | 4,97 | 5,00 | 5,01 | 1.782 | 502.943.200 |
| 30/3/2026 | 4,95 | 4,83 | -0,41% | 4,83 | 4,95 | 4,87 | 4,82 | 4,87 | 1.597 | 447.300.000 |
| 27/3/2026 | 4,94 | 4,85 | -2,02% | 4,85 | 4,98 | 4,91 | 4,85 | 4,90 | 1.292 | 716.625.200 |
| 26/3/2026 | 5,01 | 4,95 | -1,59% | 4,95 | 5,05 | 5,00 | 4,95 | 5,02 | 1.668 | 452.444.100 |
| 25/3/2026 | 4,99 | 5,03 | +1,21% | 4,98 | 5,15 | 5,07 | 5,03 | 5,05 | 1.458 | 621.082.600 |
| 24/3/2026 | 5,07 | 4,97 | -1,97% | 4,94 | 5,07 | 4,98 | 4,97 | 4,98 | 994 | 261.700.500 |
| 23/3/2026 | 4,88 | 5,07 | +4,54% | 4,88 | 5,09 | 5,01 | 5,07 | 5,09 | 1.487 | 572.410.500 |
| 20/3/2026 | 4,99 | 4,85 | -2,02% | 4,82 | 5,00 | 4,89 | 4,84 | 4,85 | 1.359 | 361.424.800 |
| 19/3/2026 | 4,94 | 4,95 | -1,39% | 4,89 | 5,00 | 4,94 | 4,95 | 4,97 | 2.293 | 733.863.100 |
| 18/3/2026 | 4,98 | 5,02 | -1,18% | 4,85 | 5,17 | 4,98 | 5,02 | 5,04 | 3.538 | 2.048.920.400 |
| 17/3/2026 | 4,92 | 5,08 | +1,80% | 4,92 | 5,11 | 5,03 | 5,00 | 5,08 | 2.961 | 916.002.700 |
| 16/3/2026 | 4,75 | 4,99 | +5,50% | 4,75 | 5,01 | 4,92 | 4,92 | 4,99 | 2.175 | 821.330.100 |
| 13/3/2026 | 4,78 | 4,73 | +0,42% | 4,73 | 4,85 | 4,79 | 4,73 | 4,81 | 2.604 | 1.032.348.100 |
| 12/3/2026 | 4,83 | 4,71 | -2,08% | 4,71 | 4,84 | 4,76 | 4,71 | 4,72 | 2.093 | 965.633.000 |
| 11/3/2026 | 4,92 | 4,81 | -2,04% | 4,78 | 4,94 | 4,84 | 4,80 | 4,83 | 2.840 | 718.601.400 |
| 10/3/2026 | 4,79 | 4,91 | +3,81% | 4,76 | 5,04 | 4,94 | 4,90 | 4,96 | 1.834 | 613.674.200 |
| 9/3/2026 | 4,76 | 4,73 | -0,63% | 4,71 | 4,80 | 4,75 | 4,73 | 4,79 | 1.877 | 784.762.400 |
| 6/3/2026 | 4,83 | 4,76 | -1,24% | 4,72 | 4,84 | 4,77 | 4,76 | 4,77 | 2.622 | 984.052.600 |
| 5/3/2026 | 5,01 | 4,82 | -3,98% | 4,82 | 5,06 | 4,90 | 4,82 | 4,84 | 1.774 | 686.931.200 |