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.
BMGB4F - 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 | 4,49 | +0,22% | 4,39 | 4,52 | 4,45 | 4,44 | 4,49 | 2.045 | 10.174.919 |
| 11/12/2025 | 4,52 | 4,48 | +1,13% | 4,46 | 4,60 | 4,50 | 4,48 | 4,49 | 1.869 | 10.782.782 |
| 10/12/2025 | 4,41 | 4,43 | +0,68% | 4,33 | 4,43 | 4,37 | 4,37 | 4,43 | 1.318 | 6.830.602 |
| 9/12/2025 | 4,39 | 4,40 | +0,23% | 4,30 | 4,41 | 4,35 | 4,36 | 4,40 | 1.566 | 7.555.995 |
| 8/12/2025 | 4,36 | 4,39 | +1,86% | 4,36 | 4,42 | 4,39 | 4,38 | 4,39 | 1.859 | 9.325.097 |
| 5/12/2025 | 4,48 | 4,31 | -2,71% | 4,31 | 4,49 | 4,39 | 4,31 | 4,32 | 2.612 | 12.460.249 |
| 4/12/2025 | 4,45 | 4,43 | -0,45% | 4,42 | 4,50 | 4,46 | 4,43 | 4,45 | 1.463 | 7.493.436 |
| 3/12/2025 | 4,50 | 4,45 | -0,89% | 4,42 | 4,55 | 4,46 | 4,43 | 4,45 | 1.773 | 10.500.406 |
| 2/12/2025 | 4,46 | 4,49 | +0,90% | 4,42 | 4,53 | 4,45 | 4,49 | 4,52 | 1.522 | 7.848.990 |
| 1/12/2025 | 4,50 | 4,45 | 0,00% | 4,40 | 4,51 | 4,44 | 4,43 | 4,45 | 2.386 | 11.365.569 |
| 28/11/2025 | 4,40 | 4,45 | +2,30% | 4,36 | 4,48 | 4,42 | 4,43 | 4,45 | 1.757 | 8.990.461 |
| 27/11/2025 | 4,35 | 4,35 | +1,16% | 4,29 | 4,47 | 4,39 | 4,35 | 4,44 | 1.627 | 8.467.147 |
| 26/11/2025 | 4,30 | 4,30 | +0,23% | 4,25 | 4,34 | 4,28 | 4,29 | 4,30 | 1.436 | 5.908.559 |
| 25/11/2025 | 4,30 | 4,29 | +0,70% | 4,21 | 4,30 | 4,25 | 4,27 | 4,29 | 2.449 | 10.628.963 |
| 24/11/2025 | 4,26 | 4,26 | 0,00% | 4,24 | 4,33 | 4,27 | 4,26 | 4,28 | 1.429 | 6.780.116 |
| 21/11/2025 | 4,29 | 4,26 | +0,24% | 4,22 | 4,30 | 4,26 | 4,26 | 4,28 | 1.351 | 7.155.260 |
| 19/11/2025 | 4,31 | 4,25 | -1,62% | 4,20 | 4,32 | 4,26 | 4,24 | 4,25 | 1.372 | 6.280.702 |
| 18/11/2025 | 4,35 | 4,32 | +0,23% | 4,24 | 4,38 | 4,31 | 4,32 | 4,38 | 1.150 | 5.801.857 |
| 17/11/2025 | 4,26 | 4,31 | +2,38% | 4,22 | 4,40 | 4,29 | 4,31 | 4,35 | 1.765 | 9.422.655 |
| 14/11/2025 | 4,20 | 4,21 | +1,94% | 4,15 | 4,32 | 4,24 | 4,21 | 4,26 | 1.400 | 7.881.838 |
| 13/11/2025 | 4,06 | 4,13 | +1,72% | 4,03 | 4,17 | 4,08 | 4,10 | 4,15 | 1.182 | 6.297.154 |
| 12/11/2025 | 4,08 | 4,06 | -3,10% | 3,99 | 4,09 | 4,04 | 4,06 | 4,08 | 1.247 | 7.060.680 |
| 11/11/2025 | 4,11 | 4,19 | +2,20% | 4,11 | 4,20 | 4,15 | 4,17 | 4,19 | 1.606 | 9.081.904 |
| 10/11/2025 | 4,13 | 4,10 | -0,49% | 4,09 | 4,17 | 4,12 | 4,10 | 4,11 | 1.834 | 9.342.576 |
| 7/11/2025 | 4,13 | 4,12 | +0,98% | 4,06 | 4,14 | 4,10 | 4,12 | 4,13 | 1.423 | 7.268.398 |
| 6/11/2025 | 4,14 | 4,08 | -0,97% | 4,07 | 4,16 | 4,10 | 4,08 | 4,10 | 1.360 | 7.695.624 |
| 5/11/2025 | 4,04 | 4,12 | +1,98% | 4,04 | 4,17 | 4,12 | 4,11 | 4,13 | 1.457 | 8.854.101 |
| 4/11/2025 | 4,03 | 4,04 | +0,75% | 3,98 | 4,04 | 4,01 | 4,02 | 4,04 | 1.023 | 5.501.431 |
| 3/11/2025 | 4,03 | 4,01 | -0,25% | 3,97 | 4,04 | 3,99 | 4,01 | 4,04 | 1.464 | 6.894.781 |
| 31/10/2025 | 3,99 | 4,02 | +0,75% | 3,97 | 4,05 | 4,00 | 4,02 | 4,05 | 1.025 | 5.134.020 |
| 30/10/2025 | 3,95 | 3,99 | +0,50% | 3,93 | 3,99 | 3,95 | 3,95 | 3,99 | 764 | 3.707.956 |
| 29/10/2025 | 3,94 | 3,97 | +1,02% | 3,92 | 3,98 | 3,95 | 3,96 | 3,97 | 802 | 4.477.785 |
| 28/10/2025 | 3,91 | 3,93 | -0,51% | 3,91 | 3,94 | 3,92 | 3,92 | 3,93 | 971 | 4.831.484 |
| 27/10/2025 | 3,93 | 3,95 | +1,02% | 3,92 | 3,97 | 3,93 | 3,94 | 3,95 | 1.036 | 4.930.364 |
| 24/10/2025 | 3,93 | 3,91 | -0,76% | 3,91 | 3,98 | 3,93 | 3,91 | 3,92 | 1.079 | 5.053.895 |
| 23/10/2025 | 3,95 | 3,94 | -0,25% | 3,91 | 3,96 | 3,93 | 3,92 | 3,94 | 936 | 5.108.711 |
| 22/10/2025 | 3,96 | 3,95 | -0,25% | 3,91 | 3,99 | 3,94 | 3,94 | 3,95 | 1.052 | 5.813.509 |
| 21/10/2025 | 4,01 | 3,96 | -0,50% | 3,96 | 4,02 | 3,98 | 3,96 | 3,98 | 890 | 4.255.639 |
| 20/10/2025 | 3,94 | 3,98 | +1,02% | 3,93 | 4,00 | 3,97 | 3,98 | 4,01 | 1.218 | 6.331.830 |
| 17/10/2025 | 3,97 | 3,94 | +0,25% | 3,93 | 4,01 | 3,96 | 3,94 | 3,96 | 1.077 | 5.607.395 |
| 16/10/2025 | 3,97 | 3,93 | -1,50% | 3,93 | 4,03 | 3,97 | 3,93 | 3,95 | 1.076 | 6.627.852 |
| 15/10/2025 | 3,93 | 3,99 | +2,31% | 3,88 | 4,01 | 3,94 | 3,99 | 4,00 | 1.143 | 5.619.837 |
| 14/10/2025 | 3,85 | 3,90 | +0,78% | 3,84 | 3,91 | 3,88 | 3,89 | 3,90 | 1.221 | 5.396.465 |
| 13/10/2025 | 3,85 | 3,87 | +0,26% | 3,83 | 3,90 | 3,86 | 3,87 | 3,88 | 1.412 | 6.845.764 |
| 10/10/2025 | 3,90 | 3,86 | -0,77% | 3,83 | 3,91 | 3,86 | 3,85 | 3,86 | 1.204 | 5.936.081 |
| 9/10/2025 | 3,89 | 3,89 | -0,51% | 3,85 | 3,94 | 3,87 | 3,88 | 3,89 | 1.322 | 5.731.161 |
| 8/10/2025 | 3,93 | 3,91 | +0,77% | 3,88 | 3,95 | 3,91 | 3,91 | 3,93 | 1.188 | 6.039.396 |
| 7/10/2025 | 3,96 | 3,88 | -1,02% | 3,86 | 3,99 | 3,89 | 3,88 | 3,89 | 1.813 | 8.139.514 |
| 6/10/2025 | 3,97 | 3,92 | -1,01% | 3,89 | 3,98 | 3,92 | 3,92 | 3,93 | 1.698 | 7.982.077 |
| 3/10/2025 | 3,95 | 3,96 | +0,76% | 3,92 | 3,97 | 3,94 | 3,95 | 3,96 | 1.186 | 5.244.951 |
| 2/10/2025 | 4,05 | 3,93 | -2,00% | 3,89 | 4,05 | 3,95 | 3,93 | 3,95 | 1.532 | 8.089.020 |
| 1/10/2025 | 4,07 | 4,01 | -1,23% | 4,00 | 4,10 | 4,03 | 4,01 | 4,02 | 1.361 | 6.218.654 |
| 30/9/2025 | 4,04 | 4,06 | +0,25% | 4,01 | 4,09 | 4,04 | 4,06 | 4,07 | 1.241 | 5.892.515 |
| 29/9/2025 | 4,03 | 4,05 | +0,75% | 4,01 | 4,05 | 4,03 | 4,03 | 4,05 | 1.262 | 5.548.602 |
| 26/9/2025 | 4,04 | 4,02 | +0,50% | 3,99 | 4,05 | 4,01 | 4,02 | 4,03 | 932 | 4.680.437 |
| 25/9/2025 | 4,04 | 4,00 | 0,00% | 3,97 | 4,06 | 4,00 | 3,99 | 4,00 | 1.257 | 6.543.141 |
| 24/9/2025 | 4,00 | 4,00 | 0,00% | 3,97 | 4,08 | 4,02 | 4,00 | 4,02 | 1.139 | 5.600.030 |
| 23/9/2025 | 3,97 | 4,00 | +1,52% | 3,92 | 4,00 | 3,95 | 3,97 | 4,00 | 1.251 | 6.664.593 |
| 22/9/2025 | 3,96 | 3,94 | +0,51% | 3,89 | 3,97 | 3,91 | 3,93 | 3,94 | 1.751 | 7.949.524 |
| 19/9/2025 | 3,90 | 3,92 | +1,55% | 3,87 | 3,95 | 3,90 | 3,91 | 3,92 | 1.033 | 5.251.354 |
| 18/9/2025 | 3,89 | 3,86 | -1,28% | 3,86 | 3,93 | 3,88 | 3,86 | 3,87 | 1.089 | 4.942.412 |
| 17/9/2025 | 3,88 | 3,91 | +0,26% | 3,87 | 3,95 | 3,91 | 3,88 | 3,91 | 1.265 | 5.921.585 |
| 16/9/2025 | 3,81 | 3,90 | +2,09% | 3,81 | 3,91 | 3,86 | 3,86 | 3,90 | 1.183 | 5.744.753 |
| 15/9/2025 | 3,80 | 3,82 | +0,53% | 3,79 | 3,84 | 3,80 | 3,81 | 3,82 | 1.431 | 6.102.831 |
| 12/9/2025 | 3,81 | 3,80 | -0,26% | 3,78 | 3,82 | 3,80 | 3,80 | 3,81 | 1.362 | 5.010.976 |
| 11/9/2025 | 3,82 | 3,81 | +0,53% | 3,78 | 3,83 | 3,80 | 3,81 | 3,82 | 974 | 4.167.973 |
| 10/9/2025 | 3,78 | 3,79 | +0,26% | 3,77 | 3,83 | 3,79 | 3,78 | 3,80 | 1.017 | 4.469.234 |
| 9/9/2025 | 3,79 | 3,78 | -0,26% | 3,76 | 3,82 | 3,77 | 3,78 | 3,79 | 1.136 | 5.082.007 |
| 8/9/2025 | 3,78 | 3,79 | -0,26% | 3,75 | 3,83 | 3,79 | 3,78 | 3,79 | 1.700 | 7.883.579 |
| 5/9/2025 | 3,82 | 3,80 | +0,26% | 3,78 | 3,85 | 3,80 | 3,80 | 3,81 | 1.379 | 6.479.057 |
| 4/9/2025 | 3,79 | 3,79 | +0,53% | 3,75 | 3,82 | 3,78 | 3,79 | 3,80 | 1.131 | 5.422.993 |
| 3/9/2025 | 3,74 | 3,77 | +0,27% | 3,73 | 3,79 | 3,76 | 3,77 | 3,78 | 1.125 | 4.955.797 |
| 2/9/2025 | 3,75 | 3,76 | -2,34% | 3,70 | 3,77 | 3,73 | 3,74 | 3,76 | 1.350 | 6.602.919 |
| 1/9/2025 | 3,73 | 3,85 | +2,67% | 3,72 | 3,86 | 3,79 | 3,83 | 3,85 | 1.848 | 8.655.046 |
| 29/8/2025 | 3,72 | 3,75 | +0,54% | 3,70 | 3,75 | 3,72 | 3,73 | 3,75 | 1.389 | 5.534.703 |
| 28/8/2025 | 3,64 | 3,73 | +2,47% | 3,63 | 3,75 | 3,69 | 3,73 | 3,75 | 1.192 | 5.724.570 |
| 27/8/2025 | 3,66 | 3,64 | -0,55% | 3,60 | 3,66 | 3,63 | 3,62 | 3,64 | 1.421 | 5.659.474 |
| 26/8/2025 | 3,70 | 3,66 | -0,54% | 3,62 | 3,70 | 3,65 | 3,66 | 3,67 | 1.359 | 4.845.037 |
| 25/8/2025 | 3,67 | 3,68 | +1,38% | 3,63 | 3,69 | 3,66 | 3,67 | 3,68 | 1.575 | 5.967.181 |
| 22/8/2025 | 3,63 | 3,63 | +1,11% | 3,58 | 3,67 | 3,62 | 3,63 | 3,65 | 1.394 | 5.541.184 |
| 21/8/2025 | 3,56 | 3,59 | +1,70% | 3,53 | 3,61 | 3,57 | 3,59 | 3,60 | 2.678 | 9.104.271 |
| 20/8/2025 | 3,56 | 3,53 | -1,12% | 3,52 | 3,59 | 3,54 | 3,53 | 3,54 | 1.796 | 7.274.357 |
| 19/8/2025 | 3,60 | 3,57 | -1,65% | 3,54 | 3,62 | 3,57 | 3,57 | 3,58 | 1.776 | 7.001.974 |
| 18/8/2025 | 3,58 | 3,63 | +1,11% | 3,58 | 3,64 | 3,60 | 3,61 | 3,63 | 1.512 | 5.477.566 |
| 15/8/2025 | 3,63 | 3,59 | +0,28% | 3,57 | 3,64 | 3,60 | 3,59 | 3,60 | 1.250 | 4.407.261 |
| 14/8/2025 | 3,62 | 3,58 | -0,83% | 3,58 | 3,63 | 3,60 | 3,58 | 3,59 | 1.380 | 4.347.115 |
| 13/8/2025 | 3,60 | 3,61 | +0,56% | 3,55 | 3,63 | 3,58 | 3,61 | 3,62 | 1.048 | 3.652.177 |
| 12/8/2025 | 3,53 | 3,59 | +1,13% | 3,53 | 3,60 | 3,57 | 3,58 | 3,59 | 1.176 | 4.008.303 |
| 11/8/2025 | 3,56 | 3,55 | +0,28% | 3,51 | 3,64 | 3,56 | 3,54 | 3,55 | 1.708 | 6.799.444 |
| 8/8/2025 | 3,52 | 3,54 | +0,57% | 3,50 | 3,55 | 3,52 | 3,53 | 3,54 | 1.154 | 4.061.031 |
| 7/8/2025 | 3,50 | 3,52 | +1,15% | 3,46 | 3,52 | 3,49 | 3,51 | 3,52 | 1.370 | 4.741.316 |
| 6/8/2025 | 3,49 | 3,48 | +0,58% | 3,44 | 3,50 | 3,46 | 3,47 | 3,48 | 1.278 | 4.900.431 |
| 5/8/2025 | 3,49 | 3,46 | +0,29% | 3,42 | 3,49 | 3,45 | 3,43 | 3,46 | 1.366 | 5.312.058 |
| 4/8/2025 | 3,51 | 3,45 | -0,86% | 3,43 | 3,51 | 3,46 | 3,44 | 3,45 | 1.808 | 6.887.785 |
| 1/8/2025 | 3,48 | 3,48 | +0,58% | 3,44 | 3,49 | 3,46 | 3,45 | 3,48 | 1.713 | 6.722.397 |
| 31/7/2025 | 3,48 | 3,46 | -0,57% | 3,40 | 3,50 | 3,45 | 3,46 | 3,47 | 1.703 | 7.059.339 |
| 30/7/2025 | 3,39 | 3,48 | +1,16% | 3,39 | 3,50 | 3,44 | 3,45 | 3,48 | 1.495 | 6.341.559 |
| 29/7/2025 | 3,39 | 3,44 | +1,47% | 3,36 | 3,47 | 3,42 | 3,42 | 3,44 | 1.620 | 7.107.351 |
| 28/7/2025 | 3,52 | 3,39 | -3,42% | 3,36 | 3,53 | 3,44 | 3,39 | 3,40 | 3.140 | 13.200.109 |
| 25/7/2025 | 3,58 | 3,51 | -4,62% | 3,47 | 3,65 | 3,52 | 3,57 | 3,45 | 2.256 | 10.471.361 |
| 24/7/2025 | 3,68 | 3,68 | -0,27% | 3,66 | 3,69 | 3,67 | 3,68 | 3,69 | 1.538 | 8.225.779 |
| 23/7/2025 | 3,68 | 3,69 | +0,54% | 3,65 | 3,69 | 3,67 | 3,68 | 3,69 | 1.709 | 8.279.444 |
| 22/7/2025 | 3,73 | 3,67 | -1,34% | 3,65 | 3,73 | 3,69 | 3,66 | 3,67 | 1.892 | 8.478.378 |
| 21/7/2025 | 3,73 | 3,72 | +0,81% | 3,66 | 3,74 | 3,69 | 3,71 | 3,72 | 2.272 | 10.325.552 |
| 18/7/2025 | 3,76 | 3,69 | -1,07% | 3,67 | 3,76 | 3,70 | 3,68 | 3,69 | 1.740 | 8.949.358 |
| 17/7/2025 | 3,75 | 3,73 | -0,27% | 3,70 | 3,77 | 3,72 | 3,72 | 3,73 | 1.658 | 7.481.313 |
| 16/7/2025 | 3,70 | 3,74 | +2,47% | 3,69 | 3,77 | 3,73 | 3,73 | 3,74 | 1.618 | 7.814.889 |
| 15/7/2025 | 3,61 | 3,65 | +1,39% | 3,60 | 3,68 | 3,63 | 3,65 | 3,68 | 1.560 | 6.183.650 |
| 14/7/2025 | 3,68 | 3,60 | -1,37% | 3,58 | 3,69 | 3,62 | 3,60 | 3,62 | 2.602 | 10.146.221 |
| 11/7/2025 | 3,68 | 3,65 | +0,27% | 3,62 | 3,68 | 3,64 | 3,64 | 3,65 | 1.563 | 7.013.952 |
| 10/7/2025 | 3,66 | 3,64 | -1,09% | 3,61 | 3,68 | 3,64 | 3,63 | 3,64 | 1.721 | 7.653.774 |
| 9/7/2025 | 3,69 | 3,68 | -0,54% | 3,65 | 3,71 | 3,67 | 3,67 | 3,68 | 1.316 | 5.660.446 |
| 8/7/2025 | 3,72 | 3,70 | -0,80% | 3,66 | 3,73 | 3,68 | 3,69 | 3,70 | 1.765 | 7.804.761 |
| 7/7/2025 | 3,74 | 3,73 | +0,27% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 1.834 | 7.091.924 |
| 4/7/2025 | 3,73 | 3,72 | +0,27% | 3,69 | 3,73 | 3,71 | 3,71 | 3,72 | 1.353 | 5.714.752 |
| 3/7/2025 | 3,69 | 3,71 | +0,82% | 3,66 | 3,71 | 3,69 | 3,70 | 3,71 | 1.325 | 5.959.935 |
| 2/7/2025 | 3,68 | 3,68 | -0,27% | 3,66 | 3,70 | 3,68 | 3,68 | 3,69 | 1.470 | 6.726.297 |
| 1/7/2025 | 3,70 | 3,69 | -0,27% | 3,67 | 3,71 | 3,69 | 3,69 | 3,71 | 1.650 | 6.687.964 |
| 30/6/2025 | 3,73 | 3,70 | 0,00% | 3,67 | 3,73 | 3,69 | 3,69 | 3,70 | 2.216 | 9.534.721 |
| 27/6/2025 | 3,57 | 3,70 | +4,82% | 3,57 | 3,72 | 3,67 | 3,69 | 3,70 | 1.412 | 7.543.154 |
| 26/6/2025 | 3,58 | 3,53 | -0,56% | 3,50 | 3,58 | 3,53 | 3,52 | 3,53 | 2.412 | 10.420.471 |
| 25/6/2025 | 3,58 | 3,55 | -0,84% | 3,54 | 3,58 | 3,55 | 3,55 | 3,56 | 1.626 | 6.841.863 |
| 24/6/2025 | 3,60 | 3,58 | -0,56% | 3,54 | 3,63 | 3,59 | 3,57 | 3,58 | 1.886 | 8.848.937 |
| 23/6/2025 | 3,70 | 3,60 | -2,17% | 3,53 | 3,70 | 3,61 | 3,59 | 3,60 | 3.126 | 14.023.007 |
| 20/6/2025 | 3,71 | 3,68 | +0,27% | 3,66 | 3,71 | 3,67 | 3,68 | 3,69 | 1.942 | 7.852.730 |
| 18/6/2025 | 3,68 | 3,67 | 0,00% | 3,67 | 3,70 | 3,68 | 3,67 | 3,69 | 1.466 | 6.447.740 |
| 17/6/2025 | 3,69 | 3,67 | -1,34% | 3,67 | 3,73 | 3,69 | 3,67 | 3,69 | 1.404 | 6.005.924 |
| 16/6/2025 | 3,71 | 3,72 | +0,81% | 3,67 | 3,74 | 3,69 | 3,72 | 3,73 | 1.694 | 7.156.564 |