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 N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 3,71 | 3,69 | 0,00% | 3,67 | 3,71 | 3,68 | 3,68 | 3,69 | 1.716 | 6.388.797 |
| 12/6/2025 | 3,69 | 3,69 | 0,00% | 3,67 | 3,70 | 3,68 | 3,67 | 3,69 | 1.757 | 6.737.940 |
| 11/6/2025 | 3,71 | 3,69 | -0,27% | 3,69 | 3,72 | 3,70 | 3,69 | 3,70 | 1.162 | 4.951.999 |
| 10/6/2025 | 3,72 | 3,70 | -0,80% | 3,70 | 3,74 | 3,71 | 3,70 | 3,71 | 1.171 | 5.220.985 |
| 9/6/2025 | 3,74 | 3,73 | +0,54% | 3,68 | 3,74 | 3,70 | 3,72 | 3,73 | 1.801 | 6.855.455 |
| 6/6/2025 | 3,74 | 3,71 | 0,00% | 3,69 | 3,74 | 3,71 | 3,70 | 3,71 | 1.589 | 6.844.940 |
| 5/6/2025 | 3,75 | 3,71 | -0,27% | 3,70 | 3,75 | 3,72 | 3,70 | 3,71 | 1.220 | 5.970.754 |
| 4/6/2025 | 3,71 | 3,72 | +0,27% | 3,69 | 3,76 | 3,71 | 3,71 | 3,72 | 1.393 | 6.471.444 |
| 3/6/2025 | 3,71 | 3,71 | +0,27% | 3,67 | 3,71 | 3,69 | 3,70 | 3,71 | 1.548 | 6.255.820 |
| 2/6/2025 | 3,74 | 3,70 | 0,00% | 3,68 | 3,74 | 3,70 | 3,69 | 3,70 | 2.229 | 9.199.221 |
| 30/5/2025 | 3,74 | 3,70 | -0,27% | 3,69 | 3,74 | 3,70 | 3,70 | 3,72 | 1.682 | 7.833.488 |
| 29/5/2025 | 3,75 | 3,71 | -0,27% | 3,70 | 3,75 | 3,71 | 3,71 | 3,72 | 1.409 | 5.616.353 |
| 28/5/2025 | 3,73 | 3,72 | 0,00% | 3,70 | 3,73 | 3,71 | 3,71 | 3,72 | 1.743 | 7.066.538 |
| 27/5/2025 | 3,72 | 3,72 | 0,00% | 3,70 | 3,74 | 3,72 | 3,71 | 3,72 | 1.356 | 5.666.608 |
| 26/5/2025 | 3,73 | 3,72 | -0,27% | 3,68 | 3,74 | 3,71 | 3,71 | 3,72 | 1.911 | 8.180.919 |
| 23/5/2025 | 3,72 | 3,73 | +1,08% | 3,65 | 3,74 | 3,70 | 3,73 | 3,74 | 1.859 | 7.586.404 |
| 22/5/2025 | 3,73 | 3,69 | -0,54% | 3,68 | 3,74 | 3,71 | 3,69 | 3,70 | 2.071 | 8.943.619 |
| 21/5/2025 | 3,74 | 3,71 | -0,80% | 3,68 | 3,74 | 3,70 | 3,70 | 3,71 | 2.515 | 11.183.449 |
| 20/5/2025 | 3,80 | 3,74 | -1,06% | 3,71 | 3,80 | 3,74 | 3,73 | 3,74 | 2.997 | 13.155.730 |
| 19/5/2025 | 3,82 | 3,78 | -0,53% | 3,76 | 3,84 | 3,80 | 3,78 | 3,79 | 2.201 | 9.720.351 |
| 16/5/2025 | 3,91 | 3,80 | -2,31% | 3,80 | 3,91 | 3,83 | 3,80 | 3,82 | 2.028 | 9.915.398 |
| 15/5/2025 | 3,95 | 3,89 | -0,77% | 3,86 | 3,99 | 3,92 | 3,88 | 3,89 | 2.167 | 9.826.113 |
| 14/5/2025 | 3,88 | 3,92 | +1,55% | 3,88 | 3,97 | 3,93 | 3,92 | 3,93 | 1.368 | 6.973.013 |
| 13/5/2025 | 3,83 | 3,86 | +1,31% | 3,82 | 3,87 | 3,84 | 3,86 | 3,87 | 1.344 | 6.399.145 |
| 12/5/2025 | 3,85 | 3,81 | 0,00% | 3,80 | 3,85 | 3,81 | 3,80 | 3,81 | 1.748 | 7.174.554 |
| 9/5/2025 | 3,82 | 3,81 | +0,26% | 3,79 | 3,83 | 3,81 | 3,81 | 3,82 | 1.476 | 6.200.768 |
| 8/5/2025 | 3,82 | 3,80 | +0,53% | 3,79 | 3,84 | 3,82 | 3,79 | 3,80 | 1.420 | 6.129.855 |
| 7/5/2025 | 3,81 | 3,78 | 0,00% | 3,75 | 3,81 | 3,77 | 3,77 | 3,78 | 1.530 | 5.910.574 |
| 6/5/2025 | 3,85 | 3,78 | -0,79% | 3,76 | 3,85 | 3,80 | 3,77 | 3,78 | 1.525 | 6.890.792 |
| 5/5/2025 | 3,88 | 3,81 | -0,78% | 3,81 | 3,88 | 3,84 | 3,81 | 3,83 | 1.791 | 7.522.992 |
| 2/5/2025 | 3,84 | 3,84 | +0,79% | 3,79 | 3,88 | 3,83 | 3,83 | 3,84 | 1.729 | 7.156.470 |
| 29/4/2025 | 3,82 | 3,81 | 0,00% | 3,80 | 3,84 | 3,82 | 3,80 | 3,81 | 1.266 | 5.860.182 |
| 28/4/2025 | 3,84 | 3,81 | +0,26% | 3,80 | 3,85 | 3,82 | 3,81 | 3,82 | 1.563 | 6.452.048 |
| 25/4/2025 | 3,82 | 3,80 | -0,26% | 3,79 | 3,84 | 3,81 | 3,80 | 3,81 | 1.438 | 5.250.499 |
| 24/4/2025 | 3,79 | 3,81 | +1,33% | 3,77 | 3,84 | 3,80 | 3,81 | 3,82 | 1.158 | 4.784.525 |
| 23/4/2025 | 3,71 | 3,76 | +0,80% | 3,71 | 3,81 | 3,76 | 3,75 | 3,76 | 1.286 | 5.189.473 |
| 22/4/2025 | 3,75 | 3,73 | -1,06% | 3,72 | 3,77 | 3,73 | 3,72 | 3,73 | 2.199 | 8.070.583 |
| 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 |