Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/5/2025 | 3,81 | 3,78 | -0,26% | 3,78 | 3,84 | 3,80 | 3,77 | 3,78 | 391 | 111.615.500 |
| 7/5/2025 | 3,79 | 3,79 | 0,00% | 3,75 | 3,80 | 3,77 | 3,78 | 3,79 | 313 | 54.629.300 |
| 6/5/2025 | 3,82 | 3,79 | -0,79% | 3,76 | 3,84 | 3,79 | 3,78 | 3,79 | 452 | 147.597.100 |
| 5/5/2025 | 3,85 | 3,82 | -0,78% | 3,81 | 3,87 | 3,83 | 3,81 | 3,82 | 339 | 56.789.600 |
| 2/5/2025 | 3,81 | 3,85 | +1,32% | 3,79 | 3,87 | 3,83 | 3,85 | 3,86 | 624 | 128.194.300 |
| 29/4/2025 | 3,80 | 3,80 | 0,00% | 3,80 | 3,85 | 3,81 | 3,80 | 3,81 | 372 | 71.585.100 |
| 28/4/2025 | 3,80 | 3,80 | 0,00% | 3,80 | 3,84 | 3,82 | 3,80 | 3,82 | 376 | 102.521.400 |
| 25/4/2025 | 3,79 | 3,80 | 0,00% | 3,79 | 3,84 | 3,80 | 3,80 | 3,82 | 400 | 70.042.300 |
| 24/4/2025 | 3,76 | 3,80 | +1,06% | 3,76 | 3,83 | 3,80 | 3,79 | 3,83 | 412 | 110.361.200 |
| 23/4/2025 | 3,71 | 3,76 | +1,35% | 3,71 | 3,81 | 3,76 | 3,76 | 3,77 | 504 | 187.172.100 |
| 22/4/2025 | 3,74 | 3,71 | -0,80% | 3,71 | 3,76 | 3,73 | 3,71 | 3,74 | 698 | 149.281.400 |
| 17/4/2025 | 3,74 | 3,74 | +0,81% | 3,70 | 3,76 | 3,74 | 3,74 | 3,75 | 413 | 102.668.700 |
| 16/4/2025 | 3,75 | 3,71 | 0,00% | 3,71 | 3,75 | 3,72 | 3,71 | 3,73 | 444 | 88.524.600 |
| 15/4/2025 | 3,71 | 3,71 | 0,00% | 3,71 | 3,75 | 3,72 | 3,71 | 3,72 | 500 | 86.607.600 |
| 14/4/2025 | 3,66 | 3,71 | +1,09% | 3,66 | 3,73 | 3,68 | 3,71 | 3,73 | 550 | 155.973.400 |
| 11/4/2025 | 3,65 | 3,67 | +1,38% | 3,60 | 3,68 | 3,64 | 3,66 | 3,67 | 659 | 130.965.700 |
| 10/4/2025 | 3,70 | 3,62 | -2,16% | 3,60 | 3,71 | 3,63 | 3,61 | 3,62 | 638 | 149.704.800 |
| 9/4/2025 | 3,59 | 3,70 | +2,78% | 3,56 | 3,75 | 3,65 | 3,70 | 3,72 | 1.310 | 483.618.300 |
| 8/4/2025 | 3,64 | 3,60 | -0,83% | 3,59 | 3,69 | 3,63 | 3,59 | 3,62 | 1.059 | 258.801.200 |
| 7/4/2025 | 3,65 | 3,63 | -1,63% | 3,58 | 3,68 | 3,63 | 3,63 | 3,65 | 1.211 | 261.817.300 |
| 4/4/2025 | 3,75 | 3,69 | -1,34% | 3,64 | 3,75 | 3,68 | 3,69 | 3,70 | 1.132 | 440.518.100 |
| 3/4/2025 | 3,77 | 3,74 | -3,11% | 3,72 | 3,79 | 3,75 | 3,74 | 3,75 | 723 | 217.035.800 |
| 2/4/2025 | 3,85 | 3,86 | +0,52% | 3,81 | 3,90 | 3,84 | 3,85 | 3,86 | 1.345 | 394.598.000 |
| 1/4/2025 | 3,80 | 3,84 | +1,05% | 3,78 | 3,88 | 3,82 | 3,83 | 3,84 | 829 | 248.450.000 |
| 31/3/2025 | 3,89 | 3,80 | -2,56% | 3,80 | 3,97 | 3,88 | 3,80 | 3,83 | 1.510 | 431.322.600 |
| 28/3/2025 | 3,82 | 3,90 | +3,17% | 3,82 | 3,96 | 3,90 | 3,90 | 3,91 | 1.661 | 736.150.600 |
| 27/3/2025 | 3,75 | 3,78 | +0,80% | 3,74 | 3,79 | 3,77 | 3,77 | 3,78 | 626 | 197.062.200 |
| 26/3/2025 | 3,80 | 3,75 | -0,79% | 3,75 | 3,80 | 3,76 | 3,75 | 3,76 | 838 | 186.501.500 |
| 25/3/2025 | 3,75 | 3,78 | +0,80% | 3,75 | 3,79 | 3,77 | 3,78 | 3,79 | 791 | 248.466.400 |
| 24/3/2025 | 3,80 | 3,75 | -0,27% | 3,75 | 3,80 | 3,76 | 3,75 | 3,78 | 743 | 177.107.700 |
| 21/3/2025 | 3,80 | 3,76 | -1,05% | 3,76 | 3,82 | 3,78 | 3,76 | 3,77 | 800 | 120.485.400 |
| 20/3/2025 | 3,82 | 3,80 | -0,78% | 3,79 | 3,82 | 3,80 | 3,79 | 3,80 | 674 | 128.971.900 |
| 19/3/2025 | 3,80 | 3,83 | +0,26% | 3,80 | 3,83 | 3,81 | 3,81 | 3,84 | 705 | 93.585.200 |
| 18/3/2025 | 3,82 | 3,82 | 0,00% | 3,79 | 3,82 | 3,80 | 3,82 | 3,83 | 801 | 117.695.100 |
| 17/3/2025 | 3,81 | 3,82 | +0,79% | 3,79 | 3,83 | 3,81 | 3,82 | 3,83 | 782 | 155.162.600 |
| 14/3/2025 | 3,75 | 3,79 | +1,07% | 3,74 | 3,80 | 3,76 | 3,79 | 3,80 | 566 | 138.318.900 |
| 13/3/2025 | 3,74 | 3,75 | +0,54% | 3,72 | 3,76 | 3,74 | 3,75 | 3,76 | 525 | 85.484.600 |
| 12/3/2025 | 3,75 | 3,73 | -1,58% | 3,73 | 3,79 | 3,74 | 3,73 | 3,76 | 713 | 194.760.800 |
| 11/3/2025 | 3,80 | 3,79 | -0,26% | 3,76 | 3,80 | 3,77 | 3,78 | 3,79 | 567 | 117.918.800 |
| 10/3/2025 | 3,84 | 3,80 | -1,04% | 3,76 | 3,84 | 3,78 | 3,80 | 3,81 | 595 | 126.095.900 |
| 7/3/2025 | 3,75 | 3,84 | +2,40% | 3,73 | 3,84 | 3,77 | 3,79 | 3,84 | 589 | 102.875.300 |
| 6/3/2025 | 3,78 | 3,75 | -0,79% | 3,72 | 3,78 | 3,74 | 3,74 | 3,76 | 1.046 | 165.036.700 |
| 5/3/2025 | 3,85 | 3,78 | -2,07% | 3,78 | 3,85 | 3,80 | 3,78 | 3,80 | 432 | 79.143.700 |
| 28/2/2025 | 3,87 | 3,86 | +0,78% | 3,81 | 3,88 | 3,83 | 3,85 | 3,86 | 522 | 188.036.000 |
| 27/2/2025 | 3,86 | 3,83 | 0,00% | 3,83 | 3,87 | 3,84 | 3,83 | 3,84 | 454 | 131.839.200 |
| 26/2/2025 | 3,80 | 3,83 | 0,00% | 3,80 | 3,88 | 3,84 | 3,83 | 3,85 | 529 | 133.169.300 |
| 25/2/2025 | 3,80 | 3,83 | +1,06% | 3,78 | 3,86 | 3,83 | 3,83 | 3,85 | 499 | 95.148.500 |
| 24/2/2025 | 3,87 | 3,79 | -1,30% | 3,79 | 3,87 | 3,81 | 3,79 | 3,81 | 597 | 154.367.100 |
| 21/2/2025 | 3,87 | 3,84 | -0,78% | 3,80 | 3,87 | 3,82 | 3,83 | 3,84 | 830 | 127.642.200 |
| 20/2/2025 | 3,87 | 3,87 | 0,00% | 3,82 | 3,88 | 3,85 | 3,86 | 3,87 | 662 | 112.216.300 |
| 19/2/2025 | 3,90 | 3,87 | -0,26% | 3,82 | 3,90 | 3,86 | 3,86 | 3,87 | 521 | 124.380.400 |
| 18/2/2025 | 4,06 | 3,88 | -2,51% | 3,87 | 4,08 | 3,95 | 3,88 | 3,89 | 901 | 301.438.200 |
| 17/2/2025 | 3,94 | 3,98 | +1,02% | 3,91 | 4,02 | 3,98 | 3,97 | 3,98 | 908 | 241.695.400 |
| 14/2/2025 | 3,79 | 3,94 | +3,96% | 3,79 | 3,95 | 3,90 | 3,93 | 3,94 | 1.734 | 206.380.100 |
| 13/2/2025 | 3,81 | 3,79 | +0,26% | 3,77 | 3,91 | 3,83 | 3,79 | 3,83 | 961 | 180.179.400 |
| 12/2/2025 | 3,80 | 3,78 | -0,79% | 3,78 | 3,85 | 3,80 | 3,77 | 3,78 | 492 | 142.601.400 |
| 11/2/2025 | 3,81 | 3,81 | +0,79% | 3,78 | 3,83 | 3,80 | 3,80 | 3,81 | 455 | 85.006.600 |
| 10/2/2025 | 3,85 | 3,78 | -1,82% | 3,76 | 3,87 | 3,80 | 3,78 | 3,82 | 716 | 125.245.000 |
| 7/2/2025 | 3,83 | 3,85 | -0,77% | 3,83 | 3,89 | 3,85 | 3,83 | 3,85 | 789 | 141.177.400 |
| 6/2/2025 | 3,72 | 3,88 | +3,74% | 3,72 | 3,88 | 3,79 | 3,84 | 3,88 | 647 | 368.006.900 |
| 5/2/2025 | 3,77 | 3,74 | +0,27% | 3,74 | 3,78 | 3,75 | 3,74 | 3,77 | 396 | 117.948.400 |
| 4/2/2025 | 3,73 | 3,73 | +0,27% | 3,71 | 3,77 | 3,74 | 3,73 | 3,74 | 391 | 97.293.500 |
| 3/2/2025 | 3,78 | 3,72 | -1,59% | 3,72 | 3,80 | 3,75 | 3,72 | 3,74 | 1.519 | 197.275.500 |
| 31/1/2025 | 3,75 | 3,78 | +0,80% | 3,74 | 3,80 | 3,77 | 3,78 | 3,80 | 506 | 172.298.000 |
| 30/1/2025 | 3,72 | 3,75 | +1,35% | 3,71 | 3,77 | 3,74 | 3,74 | 3,75 | 443 | 175.043.500 |
| 29/1/2025 | 3,75 | 3,70 | -0,54% | 3,70 | 3,76 | 3,71 | 3,70 | 3,71 | 360 | 123.282.900 |
| 28/1/2025 | 3,74 | 3,72 | -1,85% | 3,72 | 3,78 | 3,73 | 3,72 | 3,74 | 636 | 163.015.000 |
| 27/1/2025 | 3,73 | 3,79 | +1,61% | 3,73 | 3,79 | 3,74 | 3,79 | 3,80 | 521 | 132.542.300 |
| 24/1/2025 | 3,73 | 3,73 | 0,00% | 3,70 | 3,76 | 3,72 | 3,72 | 3,73 | 663 | 123.945.700 |
| 23/1/2025 | 3,72 | 3,73 | +0,27% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 379 | 85.033.900 |
| 22/1/2025 | 3,75 | 3,72 | -0,27% | 3,71 | 3,76 | 3,73 | 3,71 | 3,73 | 604 | 107.492.800 |
| 21/1/2025 | 3,73 | 3,73 | 0,00% | 3,70 | 3,75 | 3,72 | 3,73 | 3,74 | 388 | 76.463.000 |
| 20/1/2025 | 3,76 | 3,73 | +0,27% | 3,71 | 3,76 | 3,72 | 3,72 | 3,73 | 572 | 125.116.200 |
| 17/1/2025 | 3,75 | 3,72 | +0,27% | 3,70 | 3,75 | 3,71 | 3,71 | 3,72 | 524 | 77.542.300 |
| 16/1/2025 | 3,74 | 3,71 | -0,27% | 3,70 | 3,77 | 3,71 | 3,71 | 3,72 | 566 | 107.823.200 |
| 15/1/2025 | 3,71 | 3,72 | +1,64% | 3,70 | 3,78 | 3,74 | 3,71 | 3,72 | 968 | 178.392.800 |
| 14/1/2025 | 3,72 | 3,66 | -1,08% | 3,66 | 3,73 | 3,69 | 3,66 | 3,69 | 658 | 131.630.600 |
| 13/1/2025 | 3,73 | 3,70 | -0,80% | 3,70 | 3,76 | 3,73 | 3,70 | 3,71 | 615 | 135.899.200 |
| 10/1/2025 | 3,73 | 3,73 | 0,00% | 3,73 | 3,76 | 3,74 | 3,73 | 3,74 | 401 | 72.755.600 |
| 9/1/2025 | 3,78 | 3,73 | -0,53% | 3,73 | 3,79 | 3,76 | 3,73 | 3,75 | 522 | 90.659.600 |
| 8/1/2025 | 3,81 | 3,75 | -1,32% | 3,75 | 3,81 | 3,76 | 3,74 | 3,75 | 600 | 96.713.300 |
| 7/1/2025 | 3,85 | 3,80 | +0,53% | 3,76 | 3,87 | 3,80 | 3,80 | 3,81 | 802 | 197.121.400 |
| 6/1/2025 | 3,73 | 3,78 | +1,34% | 3,73 | 3,80 | 3,77 | 3,78 | 3,80 | 626 | 157.819.400 |
| 3/1/2025 | 3,72 | 3,73 | +0,54% | 3,70 | 3,77 | 3,72 | 3,72 | 3,73 | 546 | 96.880.500 |
| 2/1/2025 | 3,77 | 3,71 | -0,54% | 3,70 | 3,78 | 3,73 | 3,71 | 3,75 | 666 | 106.748.600 |
| 30/12/2024 | 3,74 | 3,73 | -0,80% | 3,72 | 3,79 | 3,74 | 3,73 | 3,74 | 742 | 99.281.800 |
| 27/12/2024 | 3,73 | 3,76 | +1,62% | 3,70 | 3,76 | 3,72 | 3,74 | 3,76 | 564 | 98.201.800 |
| 26/12/2024 | 3,75 | 3,70 | -0,27% | 3,70 | 3,76 | 3,72 | 3,70 | 3,75 | 626 | 121.878.700 |
| 23/12/2024 | 3,77 | 3,71 | -1,33% | 3,70 | 3,83 | 3,73 | 3,70 | 3,71 | 1.046 | 191.432.200 |
| 20/12/2024 | 3,77 | 3,76 | +0,80% | 3,70 | 3,80 | 3,73 | 3,76 | 3,77 | 939 | 160.037.000 |
| 19/12/2024 | 3,75 | 3,73 | -0,53% | 3,73 | 3,79 | 3,76 | 3,73 | 3,74 | 777 | 130.246.700 |
| 18/12/2024 | 3,86 | 3,75 | -2,85% | 3,75 | 3,88 | 3,81 | 3,75 | 3,76 | 1.734 | 202.894.400 |
| 17/12/2024 | 3,83 | 3,86 | -0,52% | 3,75 | 3,86 | 3,82 | 3,85 | 3,86 | 989 | 196.943.100 |
| 16/12/2024 | 3,89 | 3,88 | -0,26% | 3,87 | 3,94 | 3,90 | 3,87 | 3,88 | 932 | 171.168.500 |
| 13/12/2024 | 3,95 | 3,89 | -1,52% | 3,89 | 4,00 | 3,93 | 3,89 | 3,91 | 1.093 | 226.483.000 |
| 12/12/2024 | 4,02 | 3,95 | -2,71% | 3,94 | 4,02 | 3,97 | 3,95 | 3,96 | 892 | 170.777.100 |
| 11/12/2024 | 3,92 | 4,06 | +3,84% | 3,88 | 4,06 | 3,97 | 3,93 | 4,06 | 885 | 347.314.600 |
| 10/12/2024 | 3,90 | 3,91 | -0,51% | 3,88 | 3,94 | 3,90 | 3,90 | 3,91 | 817 | 112.852.000 |
| 9/12/2024 | 3,94 | 3,93 | -0,25% | 3,89 | 3,96 | 3,92 | 3,90 | 3,93 | 1.053 | 192.851.300 |
| 6/12/2024 | 3,98 | 3,94 | -0,51% | 3,93 | 4,02 | 3,96 | 3,93 | 3,94 | 760 | 148.057.800 |
| 5/12/2024 | 4,00 | 3,96 | -2,94% | 3,91 | 4,01 | 3,97 | 3,96 | 3,98 | 1.875 | 272.050.100 |
| 4/12/2024 | 4,05 | 4,08 | +1,24% | 4,01 | 4,09 | 4,05 | 4,04 | 4,08 | 1.668 | 325.609.000 |
| 3/12/2024 | 4,09 | 4,03 | -1,23% | 4,02 | 4,15 | 4,06 | 4,03 | 4,04 | 1.048 | 291.339.600 |
| 2/12/2024 | 4,00 | 4,08 | +0,74% | 4,00 | 4,15 | 4,09 | 4,08 | 4,13 | 2.113 | 390.009.100 |
| 29/11/2024 | 4,01 | 4,05 | +2,53% | 3,95 | 4,05 | 4,00 | 4,01 | 4,05 | 1.711 | 317.051.500 |
| 28/11/2024 | 4,06 | 3,95 | -2,71% | 3,95 | 4,08 | 3,99 | 3,95 | 3,96 | 1.267 | 422.929.600 |
| 27/11/2024 | 4,19 | 4,06 | -3,10% | 4,04 | 4,22 | 4,11 | 4,06 | 4,10 | 1.187 | 226.662.500 |
| 26/11/2024 | 4,02 | 4,19 | +4,23% | 4,00 | 4,22 | 4,12 | 4,18 | 4,19 | 961 | 287.532.900 |
| 25/11/2024 | 4,01 | 4,02 | +0,25% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 942 | 269.626.600 |
| 22/11/2024 | 4,00 | 4,01 | +0,25% | 3,97 | 4,02 | 3,99 | 4,00 | 4,01 | 1.187 | 283.687.900 |
| 21/11/2024 | 4,01 | 4,00 | -0,25% | 3,98 | 4,03 | 3,99 | 3,99 | 4,00 | 1.642 | 388.582.400 |
| 19/11/2024 | 4,03 | 4,01 | -0,50% | 3,98 | 4,09 | 4,01 | 4,00 | 4,01 | 3.154 | 316.786.900 |
| 18/11/2024 | 4,02 | 4,03 | +0,75% | 4,01 | 4,12 | 4,05 | 4,03 | 4,04 | 1.824 | 194.693.200 |
| 14/11/2024 | 3,99 | 4,00 | +0,25% | 3,95 | 4,02 | 3,99 | 4,00 | 4,02 | 808 | 220.548.200 |
| 13/11/2024 | 4,02 | 3,99 | 0,00% | 3,97 | 4,05 | 3,99 | 3,99 | 4,00 | 1.919 | 276.803.200 |
| 12/11/2024 | 4,00 | 3,99 | -0,50% | 3,98 | 4,05 | 4,01 | 3,99 | 4,03 | 995 | 209.411.200 |
| 11/11/2024 | 3,98 | 4,01 | -0,25% | 3,96 | 4,02 | 3,99 | 4,00 | 4,01 | 1.249 | 229.126.500 |