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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMGB4F - BANCO BMG - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,74 | 3,77 | +1,34% | 3,71 | 3,77 | 3,74 | 3,76 | 3,77 | 1.568 | 5.361.635 |
| 16/4/2025 | 3,75 | 3,72 | 0,00% | 3,71 | 3,75 | 3,73 | 3,72 | 3,73 | 1.768 | 7.275.097 |
| 15/4/2025 | 3,75 | 3,72 | +0,54% | 3,72 | 3,76 | 3,73 | 3,72 | 3,73 | 2.995 | 10.686.782 |
| 14/4/2025 | 3,71 | 3,70 | +0,54% | 3,67 | 3,73 | 3,69 | 3,70 | 3,73 | 1.963 | 7.899.508 |
| 11/4/2025 | 3,65 | 3,68 | +1,94% | 3,61 | 3,69 | 3,64 | 3,67 | 3,68 | 1.260 | 4.779.348 |
| 10/4/2025 | 3,74 | 3,61 | -3,22% | 3,60 | 3,74 | 3,65 | 3,60 | 3,61 | 1.723 | 6.443.631 |
| 9/4/2025 | 3,62 | 3,73 | +3,32% | 3,56 | 3,75 | 3,63 | 3,71 | 3,73 | 1.573 | 7.302.123 |
| 8/4/2025 | 3,67 | 3,61 | -1,37% | 3,60 | 3,70 | 3,64 | 3,61 | 3,63 | 1.973 | 8.514.363 |
| 7/4/2025 | 3,69 | 3,66 | -1,08% | 3,58 | 3,74 | 3,64 | 3,66 | 3,69 | 2.718 | 11.228.901 |
| 4/4/2025 | 3,76 | 3,70 | -1,33% | 3,65 | 3,76 | 3,69 | 3,70 | 3,72 | 2.066 | 9.904.864 |
| 3/4/2025 | 3,80 | 3,75 | -2,60% | 3,73 | 3,80 | 3,76 | 3,75 | 3,77 | 1.377 | 6.508.088 |
| 2/4/2025 | 3,88 | 3,85 | +0,26% | 3,81 | 3,90 | 3,84 | 3,84 | 3,85 | 1.775 | 10.285.801 |
| 1/4/2025 | 3,84 | 3,84 | +0,52% | 3,79 | 3,88 | 3,83 | 3,83 | 3,84 | 2.461 | 12.172.407 |
| 31/3/2025 | 3,91 | 3,82 | -2,30% | 3,82 | 3,97 | 3,88 | 3,82 | 3,87 | 2.436 | 11.738.490 |
| 28/3/2025 | 3,82 | 3,91 | +3,17% | 3,82 | 3,95 | 3,90 | 3,90 | 3,91 | 1.846 | 10.784.279 |
| 27/3/2025 | 3,75 | 3,79 | +1,07% | 3,75 | 3,80 | 3,77 | 3,78 | 3,79 | 1.259 | 5.582.432 |
| 26/3/2025 | 3,80 | 3,75 | -0,79% | 3,75 | 3,80 | 3,77 | 3,75 | 3,76 | 1.432 | 6.195.382 |
| 25/3/2025 | 3,75 | 3,78 | +0,53% | 3,75 | 3,80 | 3,77 | 3,77 | 3,78 | 1.256 | 4.855.400 |
| 24/3/2025 | 3,80 | 3,76 | -0,53% | 3,76 | 3,80 | 3,77 | 3,76 | 3,78 | 1.772 | 7.575.972 |
| 21/3/2025 | 3,81 | 3,78 | -0,79% | 3,77 | 3,83 | 3,79 | 3,77 | 3,78 | 2.036 | 9.206.411 |
| 20/3/2025 | 3,83 | 3,81 | -0,52% | 3,80 | 3,84 | 3,81 | 3,80 | 3,81 | 1.851 | 7.163.054 |
| 19/3/2025 | 3,82 | 3,83 | +0,26% | 3,80 | 3,85 | 3,81 | 3,81 | 3,83 | 1.255 | 5.279.243 |
| 18/3/2025 | 3,83 | 3,82 | -0,26% | 3,79 | 3,84 | 3,81 | 3,81 | 3,82 | 1.523 | 6.026.875 |
| 17/3/2025 | 3,83 | 3,83 | +0,79% | 3,80 | 3,84 | 3,81 | 3,81 | 3,83 | 1.598 | 7.372.345 |
| 14/3/2025 | 3,78 | 3,80 | +1,33% | 3,75 | 3,81 | 3,77 | 3,80 | 3,81 | 1.331 | 5.210.997 |
| 13/3/2025 | 3,74 | 3,75 | -0,27% | 3,73 | 3,77 | 3,75 | 3,75 | 3,76 | 1.010 | 3.685.724 |
| 12/3/2025 | 3,79 | 3,76 | -0,53% | 3,76 | 3,79 | 3,77 | 3,76 | 3,77 | 1.529 | 6.675.354 |
| 11/3/2025 | 3,81 | 3,78 | -0,26% | 3,76 | 3,81 | 3,78 | 3,78 | 3,79 | 1.557 | 7.045.202 |
| 10/3/2025 | 3,83 | 3,79 | -0,52% | 3,76 | 3,83 | 3,79 | 3,78 | 3,79 | 1.786 | 7.574.966 |
| 7/3/2025 | 3,78 | 3,81 | +1,60% | 3,73 | 3,82 | 3,77 | 3,80 | 3,81 | 1.698 | 7.482.684 |
| 6/3/2025 | 3,79 | 3,75 | -2,34% | 3,73 | 3,81 | 3,75 | 3,75 | 3,76 | 2.283 | 10.357.787 |
| 5/3/2025 | 3,84 | 3,84 | -1,03% | 3,78 | 3,86 | 3,81 | 3,82 | 3,84 | 1.139 | 5.278.030 |
| 28/2/2025 | 3,87 | 3,88 | +1,31% | 3,81 | 3,88 | 3,83 | 3,84 | 3,88 | 1.373 | 6.458.438 |
| 27/2/2025 | 3,87 | 3,83 | 0,00% | 3,83 | 3,88 | 3,85 | 3,83 | 3,85 | 1.066 | 4.718.558 |
| 26/2/2025 | 3,83 | 3,83 | -0,52% | 3,82 | 3,88 | 3,84 | 3,83 | 3,84 | 1.269 | 5.618.355 |
| 25/2/2025 | 3,80 | 3,85 | +1,32% | 3,78 | 3,87 | 3,82 | 3,85 | 3,86 | 1.349 | 6.552.894 |
| 24/2/2025 | 3,88 | 3,80 | -0,78% | 3,80 | 3,88 | 3,83 | 3,80 | 3,81 | 1.545 | 6.771.172 |
| 21/2/2025 | 3,90 | 3,83 | -1,79% | 3,81 | 3,90 | 3,84 | 3,82 | 3,83 | 1.549 | 6.688.892 |
| 20/2/2025 | 3,88 | 3,90 | +1,30% | 3,83 | 3,90 | 3,86 | 3,88 | 3,90 | 1.585 | 5.823.187 |
| 19/2/2025 | 3,90 | 3,85 | -1,03% | 3,83 | 3,91 | 3,87 | 3,85 | 3,86 | 1.476 | 5.865.443 |
| 18/2/2025 | 4,02 | 3,89 | -2,26% | 3,88 | 4,09 | 3,96 | 3,89 | 3,94 | 1.583 | 7.764.145 |
| 17/2/2025 | 3,96 | 3,98 | +0,76% | 3,93 | 4,02 | 3,97 | 3,98 | 4,02 | 1.670 | 7.369.657 |
| 14/2/2025 | 3,82 | 3,95 | +3,95% | 3,81 | 3,95 | 3,87 | 3,94 | 3,95 | 1.588 | 6.224.199 |
| 13/2/2025 | 3,82 | 3,80 | +0,53% | 3,78 | 3,91 | 3,83 | 3,80 | 3,83 | 1.024 | 4.520.243 |
| 12/2/2025 | 3,81 | 3,78 | -1,05% | 3,78 | 3,86 | 3,80 | 3,78 | 3,82 | 1.219 | 4.855.107 |
| 11/2/2025 | 3,82 | 3,82 | +0,53% | 3,77 | 3,84 | 3,80 | 3,80 | 3,82 | 1.190 | 4.937.868 |
| 10/2/2025 | 3,88 | 3,80 | -0,78% | 3,76 | 3,88 | 3,82 | 3,80 | 3,83 | 1.965 | 7.835.886 |
| 7/2/2025 | 3,88 | 3,83 | -0,26% | 3,83 | 3,89 | 3,86 | 3,83 | 3,86 | 1.506 | 5.983.445 |
| 6/2/2025 | 3,75 | 3,84 | +2,40% | 3,73 | 3,86 | 3,79 | 3,84 | 3,85 | 1.339 | 6.032.395 |
| 5/2/2025 | 3,78 | 3,75 | 0,00% | 3,75 | 3,79 | 3,76 | 3,75 | 3,76 | 1.197 | 5.353.218 |
| 4/2/2025 | 3,75 | 3,75 | +0,54% | 3,72 | 3,77 | 3,74 | 3,74 | 3,75 | 1.380 | 6.759.049 |
| 3/2/2025 | 3,78 | 3,73 | -1,84% | 3,72 | 3,81 | 3,77 | 3,73 | 3,75 | 2.115 | 9.429.582 |
| 31/1/2025 | 3,78 | 3,80 | +1,33% | 3,74 | 3,81 | 3,77 | 3,77 | 3,80 | 1.612 | 6.734.080 |
| 30/1/2025 | 3,74 | 3,75 | +0,54% | 3,72 | 3,77 | 3,74 | 3,75 | 3,76 | 1.236 | 4.933.973 |
| 29/1/2025 | 3,77 | 3,73 | -0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 1.693 | 7.616.954 |
| 28/1/2025 | 3,79 | 3,74 | -1,06% | 3,72 | 3,80 | 3,75 | 3,74 | 3,76 | 1.365 | 5.455.773 |
| 27/1/2025 | 3,73 | 3,78 | +1,34% | 3,72 | 3,78 | 3,74 | 3,77 | 3,78 | 1.564 | 6.245.385 |
| 24/1/2025 | 3,77 | 3,73 | 0,00% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 1.519 | 6.803.383 |
| 23/1/2025 | 3,72 | 3,73 | -0,27% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 1.261 | 5.521.249 |
| 22/1/2025 | 3,76 | 3,74 | +0,54% | 3,72 | 3,76 | 3,73 | 3,73 | 3,74 | 1.351 | 5.542.891 |
| 21/1/2025 | 3,74 | 3,72 | 0,00% | 3,71 | 3,75 | 3,72 | 3,72 | 3,74 | 1.530 | 5.685.320 |
| 20/1/2025 | 3,76 | 3,72 | -0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,74 | 2.058 | 7.949.879 |