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 EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 4,45 | 4,44 | -0,89% | 4,39 | 4,50 | 4,47 | 4,44 | 4,46 | 2.101 | 1.076.094.700 |
| 11/12/2025 | 4,56 | 4,48 | -4,68% | 4,45 | 4,59 | 4,50 | 4,48 | 4,49 | 1.917 | 375.839.800 |
| 10/12/2025 | 4,39 | 4,70 | +7,80% | 4,33 | 4,70 | 4,54 | 4,56 | 4,70 | 1.521 | 462.828.500 |
| 9/12/2025 | 4,40 | 4,36 | -0,68% | 4,30 | 4,40 | 4,34 | 4,36 | 4,37 | 917 | 145.289.400 |
| 8/12/2025 | 4,35 | 4,39 | +2,09% | 4,35 | 4,42 | 4,38 | 4,38 | 4,39 | 1.341 | 185.768.400 |
| 5/12/2025 | 4,45 | 4,30 | -2,93% | 4,30 | 4,45 | 4,36 | 4,30 | 4,35 | 1.786 | 334.369.400 |
| 4/12/2025 | 4,44 | 4,43 | -0,23% | 4,42 | 4,49 | 4,44 | 4,43 | 4,45 | 1.398 | 271.015.400 |
| 3/12/2025 | 4,50 | 4,44 | -1,33% | 4,41 | 4,55 | 4,45 | 4,43 | 4,44 | 1.258 | 262.289.400 |
| 2/12/2025 | 4,42 | 4,50 | +2,04% | 4,42 | 4,50 | 4,46 | 4,49 | 4,50 | 1.280 | 236.239.000 |
| 1/12/2025 | 4,46 | 4,41 | -1,12% | 4,40 | 4,49 | 4,43 | 4,41 | 4,42 | 1.278 | 190.281.300 |
| 28/11/2025 | 4,39 | 4,46 | +2,53% | 4,37 | 4,47 | 4,42 | 4,44 | 4,46 | 1.658 | 295.018.000 |
| 27/11/2025 | 4,35 | 4,35 | +1,16% | 4,30 | 4,46 | 4,38 | 4,34 | 4,35 | 1.254 | 413.181.700 |
| 26/11/2025 | 4,27 | 4,30 | +1,18% | 4,24 | 4,34 | 4,29 | 4,30 | 4,33 | 893 | 208.604.100 |
| 25/11/2025 | 4,27 | 4,25 | 0,00% | 4,21 | 4,29 | 4,25 | 4,25 | 4,28 | 879 | 167.445.000 |
| 24/11/2025 | 4,30 | 4,25 | -0,23% | 4,24 | 4,33 | 4,27 | 4,25 | 4,26 | 1.537 | 255.909.000 |
| 21/11/2025 | 4,24 | 4,26 | +0,47% | 4,22 | 4,30 | 4,25 | 4,26 | 4,28 | 1.173 | 233.978.200 |
| 19/11/2025 | 4,31 | 4,24 | -1,62% | 4,21 | 4,32 | 4,26 | 4,24 | 4,26 | 1.176 | 236.399.600 |
| 18/11/2025 | 4,34 | 4,31 | -0,92% | 4,23 | 4,37 | 4,30 | 4,30 | 4,31 | 1.653 | 435.539.700 |
| 17/11/2025 | 4,25 | 4,35 | +3,33% | 4,22 | 4,39 | 4,30 | 4,33 | 4,35 | 1.617 | 458.142.900 |
| 14/11/2025 | 4,17 | 4,21 | +1,20% | 4,15 | 4,32 | 4,24 | 4,21 | 4,22 | 1.671 | 551.233.200 |
| 13/11/2025 | 4,06 | 4,16 | +2,46% | 4,03 | 4,16 | 4,09 | 4,15 | 4,16 | 1.013 | 267.703.000 |
| 12/11/2025 | 4,10 | 4,06 | -1,93% | 3,99 | 4,11 | 4,05 | 4,06 | 4,08 | 1.414 | 244.975.900 |
| 11/11/2025 | 4,12 | 4,14 | +0,98% | 4,10 | 4,19 | 4,15 | 4,14 | 4,15 | 1.325 | 474.673.300 |
| 10/11/2025 | 4,10 | 4,10 | -0,24% | 4,06 | 4,16 | 4,10 | 4,09 | 4,10 | 1.113 | 1.095.369.600 |
| 7/11/2025 | 4,10 | 4,11 | +0,24% | 4,06 | 4,14 | 4,09 | 4,11 | 4,12 | 1.051 | 285.024.700 |
| 6/11/2025 | 4,12 | 4,10 | 0,00% | 4,06 | 4,15 | 4,09 | 4,09 | 4,10 | 1.034 | 210.306.600 |
| 5/11/2025 | 4,05 | 4,10 | +2,24% | 4,05 | 4,18 | 4,12 | 4,10 | 4,12 | 1.484 | 464.794.700 |
| 4/11/2025 | 4,04 | 4,01 | -0,74% | 3,98 | 4,04 | 4,01 | 4,00 | 4,01 | 780 | 209.114.600 |
| 3/11/2025 | 4,03 | 4,04 | +0,25% | 3,97 | 4,04 | 3,99 | 4,03 | 4,04 | 1.024 | 229.865.000 |
| 31/10/2025 | 3,97 | 4,03 | +1,51% | 3,96 | 4,05 | 4,01 | 4,01 | 4,03 | 722 | 278.858.600 |
| 30/10/2025 | 3,95 | 3,97 | +0,51% | 3,93 | 3,98 | 3,95 | 3,97 | 3,98 | 524 | 154.098.100 |
| 29/10/2025 | 3,91 | 3,95 | +0,77% | 3,91 | 3,98 | 3,95 | 3,95 | 3,96 | 502 | 145.755.900 |
| 28/10/2025 | 3,91 | 3,92 | -0,25% | 3,91 | 3,93 | 3,91 | 3,92 | 3,93 | 499 | 85.962.600 |
| 27/10/2025 | 3,95 | 3,93 | +0,51% | 3,92 | 3,95 | 3,93 | 3,92 | 3,93 | 433 | 134.418.100 |
| 24/10/2025 | 3,92 | 3,91 | -1,01% | 3,91 | 3,96 | 3,92 | 3,91 | 3,92 | 584 | 95.459.500 |
| 23/10/2025 | 3,90 | 3,95 | +0,51% | 3,90 | 3,96 | 3,92 | 3,95 | 3,96 | 438 | 91.078.700 |
| 22/10/2025 | 3,97 | 3,93 | -1,50% | 3,90 | 3,99 | 3,94 | 3,93 | 3,94 | 877 | 177.568.300 |
| 21/10/2025 | 3,98 | 3,99 | +0,25% | 3,95 | 4,02 | 3,98 | 3,96 | 3,99 | 804 | 197.581.100 |
| 20/10/2025 | 3,95 | 3,98 | +0,76% | 3,93 | 4,01 | 3,98 | 3,98 | 4,00 | 929 | 204.624.300 |
| 17/10/2025 | 3,93 | 3,95 | 0,00% | 3,92 | 4,01 | 3,96 | 3,95 | 3,97 | 2.026 | 226.976.700 |
| 16/10/2025 | 3,97 | 3,95 | -0,50% | 3,93 | 4,03 | 3,97 | 3,94 | 3,95 | 1.030 | 234.117.300 |
| 15/10/2025 | 3,89 | 3,97 | +2,32% | 3,88 | 4,01 | 3,96 | 3,97 | 4,00 | 904 | 202.086.400 |
| 14/10/2025 | 3,85 | 3,88 | +0,52% | 3,84 | 3,92 | 3,89 | 3,88 | 3,92 | 811 | 119.479.300 |
| 13/10/2025 | 3,85 | 3,86 | +0,26% | 3,84 | 3,89 | 3,86 | 3,86 | 3,88 | 545 | 75.466.800 |
| 10/10/2025 | 3,92 | 3,85 | -1,03% | 3,82 | 3,92 | 3,85 | 3,85 | 3,86 | 752 | 146.138.500 |
| 9/10/2025 | 3,89 | 3,89 | 0,00% | 3,85 | 3,91 | 3,87 | 3,88 | 3,89 | 657 | 157.479.200 |
| 8/10/2025 | 3,93 | 3,89 | 0,00% | 3,88 | 3,93 | 3,91 | 3,89 | 3,91 | 900 | 143.260.000 |
| 7/10/2025 | 3,95 | 3,89 | -1,02% | 3,86 | 3,95 | 3,88 | 3,88 | 3,89 | 889 | 207.179.600 |
| 6/10/2025 | 3,92 | 3,93 | +0,26% | 3,89 | 3,95 | 3,91 | 3,92 | 3,93 | 601 | 155.010.200 |
| 3/10/2025 | 3,94 | 3,92 | +0,26% | 3,92 | 3,96 | 3,93 | 3,92 | 3,94 | 569 | 144.825.200 |
| 2/10/2025 | 4,00 | 3,91 | -2,49% | 3,89 | 4,01 | 3,93 | 3,91 | 3,94 | 875 | 248.994.000 |
| 1/10/2025 | 4,06 | 4,01 | -0,74% | 4,00 | 4,08 | 4,02 | 4,00 | 4,01 | 754 | 199.172.700 |
| 30/9/2025 | 4,03 | 4,04 | 0,00% | 4,01 | 4,09 | 4,03 | 4,03 | 4,04 | 1.056 | 215.047.400 |
| 29/9/2025 | 4,01 | 4,04 | +0,75% | 4,01 | 4,05 | 4,02 | 4,03 | 4,04 | 1.220 | 143.893.300 |
| 26/9/2025 | 4,04 | 4,01 | 0,00% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 432 | 142.917.700 |
| 25/9/2025 | 4,05 | 4,01 | -0,74% | 3,97 | 4,05 | 4,00 | 4,00 | 4,01 | 743 | 134.456.700 |
| 24/9/2025 | 3,96 | 4,04 | +2,02% | 3,96 | 4,08 | 4,02 | 4,02 | 4,04 | 1.234 | 294.280.900 |
| 23/9/2025 | 3,94 | 3,96 | +0,51% | 3,92 | 4,00 | 3,96 | 3,96 | 3,98 | 1.038 | 238.684.300 |
| 22/9/2025 | 3,94 | 3,94 | +0,25% | 3,88 | 3,95 | 3,90 | 3,93 | 3,94 | 936 | 276.297.500 |
| 19/9/2025 | 3,90 | 3,93 | +1,81% | 3,86 | 3,94 | 3,90 | 3,92 | 3,93 | 689 | 220.842.000 |
| 18/9/2025 | 3,90 | 3,86 | -0,52% | 3,85 | 3,92 | 3,87 | 3,86 | 3,87 | 499 | 102.149.100 |
| 17/9/2025 | 3,87 | 3,88 | -0,51% | 3,87 | 3,95 | 3,91 | 3,88 | 3,89 | 1.338 | 165.584.800 |
| 16/9/2025 | 3,81 | 3,90 | +2,09% | 3,81 | 3,91 | 3,87 | 3,88 | 3,90 | 1.897 | 226.542.000 |
| 15/9/2025 | 3,79 | 3,82 | +0,53% | 3,79 | 3,84 | 3,81 | 3,82 | 3,84 | 438 | 95.643.100 |
| 12/9/2025 | 3,80 | 3,80 | 0,00% | 3,78 | 3,82 | 3,79 | 3,79 | 3,80 | 414 | 70.284.400 |
| 11/9/2025 | 3,80 | 3,80 | +0,53% | 3,79 | 3,83 | 3,80 | 3,80 | 3,81 | 559 | 115.773.800 |
| 10/9/2025 | 3,79 | 3,78 | 0,00% | 3,77 | 3,83 | 3,79 | 3,78 | 3,80 | 671 | 176.254.300 |
| 9/9/2025 | 3,78 | 3,78 | -0,26% | 3,76 | 3,80 | 3,77 | 3,77 | 3,79 | 506 | 99.955.500 |
| 8/9/2025 | 3,79 | 3,79 | 0,00% | 3,75 | 3,89 | 3,79 | 3,78 | 3,79 | 654 | 166.634.300 |
| 5/9/2025 | 3,81 | 3,79 | -0,52% | 3,77 | 3,84 | 3,80 | 3,79 | 3,80 | 508 | 179.646.000 |
| 4/9/2025 | 3,75 | 3,81 | +0,79% | 3,75 | 3,82 | 3,78 | 3,81 | 3,82 | 485 | 194.841.100 |
| 3/9/2025 | 3,71 | 3,78 | +0,80% | 3,71 | 3,79 | 3,77 | 3,78 | 3,79 | 544 | 169.942.100 |
| 2/9/2025 | 3,72 | 3,75 | -1,32% | 3,69 | 3,76 | 3,72 | 3,74 | 3,75 | 692 | 154.868.100 |
| 1/9/2025 | 3,72 | 3,80 | +1,88% | 3,72 | 3,86 | 3,81 | 3,80 | 3,84 | 983 | 346.370.700 |
| 29/8/2025 | 3,73 | 3,73 | +0,81% | 3,70 | 3,75 | 3,72 | 3,72 | 3,74 | 416 | 91.384.700 |
| 28/8/2025 | 3,62 | 3,70 | +1,65% | 3,62 | 3,75 | 3,68 | 3,70 | 3,73 | 850 | 249.852.200 |
| 27/8/2025 | 3,66 | 3,64 | +0,28% | 3,60 | 3,66 | 3,62 | 3,62 | 3,64 | 742 | 130.246.300 |
| 26/8/2025 | 3,68 | 3,63 | -1,09% | 3,62 | 3,69 | 3,64 | 3,63 | 3,65 | 606 | 79.195.800 |
| 25/8/2025 | 3,65 | 3,67 | +1,10% | 3,63 | 3,69 | 3,66 | 3,66 | 3,67 | 582 | 111.258.400 |
| 22/8/2025 | 3,60 | 3,63 | +1,40% | 3,58 | 3,66 | 3,62 | 3,62 | 3,63 | 598 | 162.124.300 |
| 21/8/2025 | 3,54 | 3,58 | +0,85% | 3,52 | 3,60 | 3,57 | 3,58 | 3,59 | 733 | 87.079.600 |
| 20/8/2025 | 3,56 | 3,55 | -0,28% | 3,52 | 3,57 | 3,53 | 3,54 | 3,55 | 582 | 152.168.500 |
| 19/8/2025 | 3,60 | 3,56 | -1,66% | 3,54 | 3,61 | 3,57 | 3,55 | 3,56 | 1.192 | 175.689.700 |
| 18/8/2025 | 3,59 | 3,62 | +0,84% | 3,58 | 3,63 | 3,60 | 3,61 | 3,62 | 1.155 | 219.630.700 |
| 15/8/2025 | 3,61 | 3,59 | 0,00% | 3,57 | 3,62 | 3,60 | 3,58 | 3,59 | 624 | 121.101.400 |
| 14/8/2025 | 3,60 | 3,59 | -0,55% | 3,58 | 3,62 | 3,59 | 3,58 | 3,59 | 478 | 89.630.300 |
| 13/8/2025 | 3,59 | 3,61 | +1,40% | 3,55 | 3,63 | 3,60 | 3,60 | 3,61 | 773 | 155.070.500 |
| 12/8/2025 | 3,53 | 3,56 | +1,14% | 3,53 | 3,60 | 3,58 | 3,56 | 3,60 | 745 | 105.370.300 |
| 11/8/2025 | 3,52 | 3,52 | -0,85% | 3,52 | 3,62 | 3,56 | 3,52 | 3,56 | 704 | 181.844.200 |
| 8/8/2025 | 3,52 | 3,55 | +0,85% | 3,50 | 3,55 | 3,51 | 3,54 | 3,55 | 568 | 108.891.600 |
| 7/8/2025 | 3,49 | 3,52 | +1,44% | 3,47 | 3,52 | 3,49 | 3,50 | 3,52 | 515 | 127.843.000 |
| 6/8/2025 | 3,46 | 3,47 | +0,58% | 3,44 | 3,47 | 3,45 | 3,46 | 3,47 | 741 | 141.844.800 |
| 5/8/2025 | 3,47 | 3,45 | 0,00% | 3,42 | 3,47 | 3,44 | 3,44 | 3,45 | 663 | 102.783.800 |
| 4/8/2025 | 3,43 | 3,45 | +0,58% | 3,43 | 3,49 | 3,45 | 3,44 | 3,45 | 812 | 130.998.100 |
| 1/8/2025 | 3,45 | 3,43 | -0,58% | 3,43 | 3,48 | 3,45 | 3,43 | 3,45 | 1.205 | 135.683.000 |
| 31/7/2025 | 3,45 | 3,45 | 0,00% | 3,40 | 3,48 | 3,44 | 3,45 | 3,47 | 1.000 | 191.151.700 |
| 30/7/2025 | 3,42 | 3,45 | +0,58% | 3,40 | 3,51 | 3,44 | 3,45 | 3,46 | 1.388 | 256.129.900 |
| 29/7/2025 | 3,35 | 3,43 | +2,39% | 3,35 | 3,48 | 3,41 | 3,43 | 3,44 | 1.155 | 274.329.200 |
| 28/7/2025 | 3,52 | 3,35 | -4,29% | 3,35 | 3,52 | 3,42 | 3,35 | 3,38 | 1.717 | 451.000.800 |
| 25/7/2025 | 3,56 | 3,50 | -4,89% | 3,47 | 3,57 | 3,51 | 4,02 | 3,40 | 1.429 | 458.694.100 |
| 24/7/2025 | 3,69 | 3,68 | +0,27% | 3,66 | 3,69 | 3,67 | 3,68 | 3,69 | 1.256 | 284.956.800 |
| 23/7/2025 | 3,67 | 3,67 | -0,27% | 3,65 | 3,69 | 3,67 | 3,67 | 3,68 | 1.002 | 244.804.800 |
| 22/7/2025 | 3,68 | 3,68 | -0,81% | 3,65 | 3,73 | 3,68 | 3,67 | 3,68 | 1.037 | 275.365.600 |
| 21/7/2025 | 3,69 | 3,71 | +0,82% | 3,66 | 3,72 | 3,68 | 3,70 | 3,72 | 1.065 | 220.453.000 |
| 18/7/2025 | 3,75 | 3,68 | -0,54% | 3,67 | 3,75 | 3,69 | 3,67 | 3,68 | 928 | 191.343.100 |
| 17/7/2025 | 3,75 | 3,70 | 0,00% | 3,70 | 3,75 | 3,71 | 3,69 | 3,70 | 796 | 207.250.600 |
| 16/7/2025 | 3,70 | 3,70 | +1,09% | 3,69 | 3,77 | 3,73 | 3,70 | 3,71 | 1.299 | 371.146.700 |
| 15/7/2025 | 3,60 | 3,66 | +1,39% | 3,60 | 3,66 | 3,63 | 3,65 | 3,66 | 608 | 111.888.300 |
| 14/7/2025 | 3,65 | 3,61 | -0,82% | 3,58 | 3,65 | 3,61 | 3,60 | 3,61 | 914 | 191.425.000 |
| 11/7/2025 | 3,66 | 3,64 | -0,55% | 3,62 | 3,67 | 3,64 | 3,63 | 3,64 | 855 | 124.240.700 |
| 10/7/2025 | 3,67 | 3,66 | -0,54% | 3,61 | 3,67 | 3,64 | 3,64 | 3,66 | 811 | 154.008.300 |
| 9/7/2025 | 3,70 | 3,68 | -0,27% | 3,65 | 3,71 | 3,67 | 3,66 | 3,68 | 637 | 104.166.300 |
| 8/7/2025 | 3,70 | 3,69 | -1,07% | 3,65 | 3,70 | 3,67 | 3,69 | 3,70 | 769 | 161.593.300 |
| 7/7/2025 | 3,72 | 3,73 | +0,27% | 3,70 | 3,74 | 3,72 | 3,72 | 3,73 | 821 | 136.900.400 |
| 4/7/2025 | 3,69 | 3,72 | +0,54% | 3,69 | 3,72 | 3,71 | 3,71 | 3,72 | 492 | 90.387.300 |
| 3/7/2025 | 3,68 | 3,70 | +0,54% | 3,67 | 3,71 | 3,69 | 3,70 | 3,72 | 1.363 | 161.034.600 |
| 2/7/2025 | 3,68 | 3,68 | 0,00% | 3,66 | 3,69 | 3,67 | 3,67 | 3,68 | 681 | 127.327.300 |
| 1/7/2025 | 3,69 | 3,68 | -0,27% | 3,67 | 3,71 | 3,68 | 3,68 | 3,69 | 508 | 107.532.100 |
| 30/6/2025 | 3,68 | 3,69 | +0,27% | 3,66 | 3,70 | 3,68 | 3,69 | 3,70 | 582 | 104.484.200 |
| 27/6/2025 | 3,59 | 3,68 | +4,84% | 3,57 | 3,72 | 3,66 | 3,68 | 3,69 | 1.043 | 383.836.900 |
| 26/6/2025 | 3,54 | 3,51 | -1,13% | 3,49 | 3,57 | 3,51 | 3,51 | 3,53 | 1.370 | 282.088.800 |
| 25/6/2025 | 3,58 | 3,55 | +0,28% | 3,54 | 3,58 | 3,55 | 3,54 | 3,55 | 550 | 97.791.700 |
| 24/6/2025 | 3,59 | 3,54 | -1,39% | 3,54 | 3,63 | 3,57 | 3,54 | 3,57 | 2.130 | 345.307.100 |
| 23/6/2025 | 3,70 | 3,59 | -1,91% | 3,52 | 3,70 | 3,58 | 3,58 | 3,59 | 1.452 | 562.052.000 |
| 20/6/2025 | 3,68 | 3,66 | -0,81% | 3,66 | 3,68 | 3,67 | 3,66 | 3,67 | 523 | 73.118.300 |
| 18/6/2025 | 3,68 | 3,69 | 0,00% | 3,67 | 3,69 | 3,68 | 3,67 | 3,69 | 1.183 | 122.926.000 |
| 17/6/2025 | 3,70 | 3,69 | -0,27% | 3,67 | 3,72 | 3,68 | 3,68 | 3,69 | 793 | 173.399.600 |
| 16/6/2025 | 3,65 | 3,70 | +0,82% | 3,65 | 3,74 | 3,70 | 3,70 | 3,72 | 1.116 | 261.482.800 |