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.
BMGB4F - BANCO BMG - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 17/1/2025 | 3,75 | 3,73 | +0,27% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 1.678 | 6.123.348 |
| 16/1/2025 | 3,76 | 3,72 | 0,00% | 3,70 | 3,77 | 3,73 | 3,71 | 3,72 | 1.488 | 6.260.064 |
| 15/1/2025 | 3,70 | 3,72 | +1,64% | 3,70 | 3,79 | 3,74 | 3,72 | 3,74 | 1.924 | 9.377.095 |
| 14/1/2025 | 3,73 | 3,66 | -1,35% | 3,66 | 3,74 | 3,70 | 3,65 | 3,66 | 2.091 | 8.255.570 |
| 13/1/2025 | 3,76 | 3,71 | -0,80% | 3,71 | 3,77 | 3,74 | 3,71 | 3,74 | 1.757 | 7.792.959 |
| 10/1/2025 | 3,78 | 3,74 | 0,00% | 3,73 | 3,78 | 3,74 | 3,74 | 3,75 | 1.411 | 5.863.659 |
| 9/1/2025 | 3,79 | 3,74 | -0,27% | 3,74 | 3,81 | 3,77 | 3,74 | 3,76 | 1.586 | 6.497.906 |
| 8/1/2025 | 3,81 | 3,75 | -0,53% | 3,75 | 3,82 | 3,77 | 3,75 | 3,77 | 1.848 | 6.680.221 |
| 7/1/2025 | 3,82 | 3,77 | -0,53% | 3,77 | 3,89 | 3,81 | 3,77 | 3,80 | 1.868 | 7.752.961 |
| 6/1/2025 | 3,77 | 3,79 | +1,88% | 3,73 | 3,83 | 3,77 | 3,78 | 3,80 | 2.154 | 8.345.651 |
| 3/1/2025 | 3,72 | 3,72 | -0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 2.158 | 9.418.150 |
| 2/1/2025 | 3,79 | 3,73 | -0,53% | 3,71 | 3,80 | 3,74 | 3,73 | 3,75 | 2.881 | 12.862.873 |
| 30/12/2024 | 3,79 | 3,75 | 0,00% | 3,73 | 3,80 | 3,75 | 3,74 | 3,75 | 2.792 | 11.046.522 |
| 27/12/2024 | 3,76 | 3,75 | +0,81% | 3,70 | 3,76 | 3,73 | 3,74 | 3,75 | 2.799 | 10.540.435 |
| 26/12/2024 | 3,75 | 3,72 | 0,00% | 3,72 | 3,76 | 3,74 | 3,72 | 3,74 | 2.566 | 11.121.855 |
| 23/12/2024 | 3,82 | 3,72 | -2,11% | 3,71 | 3,85 | 3,76 | 3,72 | 3,73 | 3.463 | 14.137.150 |
| 20/12/2024 | 3,79 | 3,80 | +1,33% | 3,71 | 3,80 | 3,74 | 3,79 | 3,80 | 2.837 | 12.492.943 |
| 19/12/2024 | 3,79 | 3,75 | -0,27% | 3,73 | 3,81 | 3,77 | 3,74 | 3,75 | 2.672 | 11.264.963 |
| 18/12/2024 | 3,89 | 3,76 | -2,34% | 3,75 | 3,92 | 3,84 | 3,76 | 3,79 | 4.309 | 18.273.402 |
| 17/12/2024 | 3,91 | 3,85 | -0,52% | 3,76 | 3,91 | 3,83 | 3,85 | 3,87 | 2.473 | 11.408.277 |
| 16/12/2024 | 3,95 | 3,87 | -0,77% | 3,87 | 3,95 | 3,91 | 3,87 | 3,89 | 2.714 | 13.125.926 |
| 13/12/2024 | 3,99 | 3,90 | -1,52% | 3,90 | 4,00 | 3,94 | 3,90 | 3,92 | 2.778 | 13.078.833 |
| 12/12/2024 | 4,00 | 3,96 | +0,25% | 3,94 | 4,02 | 3,97 | 3,96 | 3,98 | 1.571 | 7.109.223 |
| 11/12/2024 | 3,93 | 3,95 | +1,54% | 3,88 | 3,97 | 3,91 | 3,93 | 3,95 | 1.715 | 7.827.165 |
| 10/12/2024 | 3,95 | 3,89 | -0,77% | 3,88 | 3,95 | 3,91 | 3,89 | 3,92 | 2.108 | 8.605.363 |
| 9/12/2024 | 3,99 | 3,92 | -0,51% | 3,90 | 3,99 | 3,94 | 3,91 | 3,92 | 2.558 | 10.882.773 |
| 6/12/2024 | 4,00 | 3,94 | -0,76% | 3,93 | 4,01 | 3,97 | 3,93 | 3,94 | 2.837 | 11.654.697 |
| 5/12/2024 | 3,97 | 3,97 | -2,22% | 3,93 | 4,02 | 3,97 | 3,97 | 3,99 | 2.035 | 9.466.106 |
| 4/12/2024 | 4,07 | 4,06 | +1,00% | 4,02 | 4,10 | 4,06 | 4,05 | 4,06 | 1.818 | 9.760.472 |
| 3/12/2024 | 4,10 | 4,02 | -1,95% | 4,02 | 4,14 | 4,07 | 4,02 | 4,05 | 2.065 | 10.350.409 |
| 2/12/2024 | 4,02 | 4,10 | +1,49% | 4,01 | 4,15 | 4,09 | 4,10 | 4,11 | 2.596 | 13.070.917 |
| 29/11/2024 | 4,00 | 4,04 | +2,02% | 3,96 | 4,05 | 4,00 | 4,03 | 4,04 | 2.635 | 13.982.948 |
| 28/11/2024 | 4,06 | 3,96 | -2,70% | 3,95 | 4,11 | 4,00 | 3,96 | 3,98 | 1.946 | 8.788.702 |
| 27/11/2024 | 4,19 | 4,07 | -2,86% | 4,04 | 4,22 | 4,12 | 4,07 | 4,10 | 1.573 | 6.425.122 |
| 26/11/2024 | 4,02 | 4,19 | +4,23% | 4,00 | 4,22 | 4,09 | 4,19 | 4,20 | 1.444 | 6.696.701 |
| 25/11/2024 | 4,01 | 4,02 | +0,50% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 2.034 | 8.370.824 |
| 22/11/2024 | 4,04 | 4,00 | -0,25% | 3,98 | 4,05 | 3,99 | 4,00 | 4,02 | 1.787 | 7.822.674 |
| 21/11/2024 | 4,02 | 4,01 | 0,00% | 3,99 | 4,04 | 4,00 | 4,00 | 4,01 | 2.410 | 9.102.294 |
| 19/11/2024 | 4,04 | 4,01 | -0,74% | 3,95 | 4,09 | 4,01 | 4,01 | 4,03 | 1.777 | 8.304.583 |
| 18/11/2024 | 4,02 | 4,04 | +1,51% | 4,00 | 4,12 | 4,05 | 4,03 | 4,04 | 2.069 | 9.065.193 |
| 14/11/2024 | 4,02 | 3,98 | -0,25% | 3,96 | 4,03 | 4,00 | 3,98 | 4,02 | 1.960 | 7.541.069 |
| 13/11/2024 | 4,03 | 3,99 | -0,75% | 3,97 | 4,05 | 4,00 | 3,99 | 4,00 | 1.574 | 6.942.688 |
| 12/11/2024 | 4,02 | 4,02 | +0,25% | 3,98 | 4,05 | 4,02 | 4,02 | 4,03 | 1.432 | 6.261.013 |
| 11/11/2024 | 4,02 | 4,01 | 0,00% | 3,96 | 4,03 | 3,99 | 3,99 | 4,01 | 2.465 | 11.335.390 |
| 8/11/2024 | 4,10 | 4,01 | -0,99% | 3,94 | 4,11 | 4,00 | 4,00 | 4,01 | 4.236 | 18.157.614 |
| 7/11/2024 | 4,10 | 4,05 | -0,25% | 4,01 | 4,10 | 4,05 | 4,04 | 4,05 | 1.851 | 8.470.317 |
| 6/11/2024 | 4,04 | 4,06 | +1,25% | 3,99 | 4,08 | 4,03 | 4,06 | 4,08 | 1.298 | 5.950.077 |
| 5/11/2024 | 4,05 | 4,01 | 0,00% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 1.353 | 5.856.723 |
| 4/11/2024 | 4,01 | 4,01 | 0,00% | 3,99 | 4,06 | 4,02 | 3,99 | 4,01 | 1.813 | 8.095.743 |
| 1/11/2024 | 4,04 | 4,01 | -1,23% | 3,97 | 4,06 | 4,01 | 4,00 | 4,01 | 1.723 | 7.707.131 |
| 31/10/2024 | 4,11 | 4,06 | +0,25% | 4,02 | 4,12 | 4,07 | 4,05 | 4,07 | 1.547 | 6.961.485 |
| 30/10/2024 | 4,05 | 4,05 | +0,25% | 4,03 | 4,17 | 4,09 | 4,05 | 4,09 | 1.536 | 6.474.329 |
| 29/10/2024 | 4,04 | 4,04 | 0,00% | 4,01 | 4,10 | 4,04 | 4,02 | 4,04 | 1.369 | 5.910.737 |
| 28/10/2024 | 4,08 | 4,04 | -0,98% | 4,01 | 4,15 | 4,08 | 4,03 | 4,04 | 1.931 | 8.866.472 |
| 25/10/2024 | 4,17 | 4,08 | -0,97% | 4,06 | 4,20 | 4,12 | 4,08 | 4,09 | 1.359 | 6.353.520 |
| 24/10/2024 | 4,17 | 4,12 | -0,72% | 4,06 | 4,17 | 4,10 | 4,12 | 4,14 | 1.298 | 6.307.149 |
| 23/10/2024 | 4,20 | 4,15 | -2,12% | 4,12 | 4,23 | 4,16 | 4,15 | 4,16 | 1.558 | 6.403.090 |
| 22/10/2024 | 4,21 | 4,24 | -1,62% | 4,17 | 4,26 | 4,21 | 4,23 | 4,24 | 1.527 | 7.605.681 |
| 21/10/2024 | 4,65 | 4,31 | -6,30% | 4,27 | 4,66 | 4,44 | 4,31 | 4,33 | 3.489 | 18.838.107 |
| 18/10/2024 | 4,52 | 4,60 | +2,68% | 4,48 | 4,62 | 4,54 | 4,58 | 4,60 | 1.730 | 10.011.385 |
| 17/10/2024 | 4,47 | 4,48 | 0,00% | 4,38 | 4,52 | 4,46 | 4,48 | 4,50 | 1.715 | 7.576.296 |
| 16/10/2024 | 4,45 | 4,48 | +1,59% | 4,39 | 4,53 | 4,45 | 4,48 | 4,49 | 1.866 | 9.759.653 |
| 15/10/2024 | 4,40 | 4,41 | +1,38% | 4,31 | 4,44 | 4,37 | 4,39 | 4,41 | 1.775 | 8.568.841 |
| 14/10/2024 | 4,24 | 4,35 | +2,59% | 4,18 | 4,39 | 4,28 | 4,34 | 4,35 | 2.354 | 11.156.317 |
| 11/10/2024 | 4,15 | 4,24 | +2,66% | 4,08 | 4,24 | 4,15 | 4,21 | 4,24 | 1.548 | 6.960.915 |
| 10/10/2024 | 4,09 | 4,13 | +2,23% | 4,04 | 4,13 | 4,08 | 4,12 | 4,13 | 1.341 | 6.413.011 |
| 9/10/2024 | 4,11 | 4,04 | -1,94% | 4,04 | 4,14 | 4,10 | 4,04 | 4,05 | 1.613 | 7.525.936 |
| 8/10/2024 | 4,14 | 4,12 | 0,00% | 4,06 | 4,15 | 4,10 | 4,11 | 4,12 | 1.765 | 7.931.931 |
| 7/10/2024 | 4,08 | 4,12 | +1,48% | 4,04 | 4,16 | 4,08 | 4,08 | 4,13 | 2.383 | 12.483.543 |
| 4/10/2024 | 4,00 | 4,06 | +2,53% | 3,96 | 4,06 | 4,01 | 4,04 | 4,06 | 1.575 | 7.440.698 |
| 3/10/2024 | 4,05 | 3,96 | -1,98% | 3,95 | 4,07 | 3,99 | 3,96 | 3,97 | 1.896 | 9.900.138 |
| 2/10/2024 | 4,03 | 4,04 | +0,50% | 3,99 | 4,08 | 4,04 | 4,04 | 4,05 | 1.738 | 8.659.141 |
| 1/10/2024 | 3,85 | 4,02 | +5,51% | 3,84 | 4,08 | 3,97 | 4,01 | 4,02 | 2.371 | 13.483.618 |
| 30/9/2024 | 3,83 | 3,81 | +0,26% | 3,77 | 3,85 | 3,79 | 3,79 | 3,81 | 2.134 | 8.627.730 |
| 26/9/2024 | 3,79 | 3,80 | +0,53% | 3,77 | 3,84 | 3,81 | 3,80 | 3,81 | 1.489 | 6.816.393 |
| 25/9/2024 | 3,82 | 3,78 | -1,05% | 3,77 | 3,85 | 3,79 | 3,78 | 3,79 | 1.732 | 6.683.032 |
| 24/9/2024 | 3,84 | 3,82 | 0,00% | 3,80 | 3,86 | 3,83 | 3,82 | 3,83 | 1.536 | 6.884.415 |
| 23/9/2024 | 3,87 | 3,82 | -1,29% | 3,79 | 3,87 | 3,82 | 3,81 | 3,82 | 2.362 | 8.910.297 |
| 20/9/2024 | 3,95 | 3,87 | -1,28% | 3,80 | 3,95 | 3,86 | 3,87 | 3,88 | 2.149 | 8.588.216 |
| 19/9/2024 | 3,93 | 3,92 | +0,51% | 3,88 | 3,94 | 3,91 | 3,90 | 3,92 | 1.590 | 6.996.633 |
| 18/9/2024 | 3,95 | 3,90 | -0,51% | 3,89 | 3,96 | 3,92 | 3,90 | 3,92 | 1.889 | 6.788.111 |
| 17/9/2024 | 3,96 | 3,92 | -0,51% | 3,89 | 3,97 | 3,92 | 3,91 | 3,92 | 1.730 | 6.828.007 |
| 16/9/2024 | 3,92 | 3,94 | +0,51% | 3,86 | 3,96 | 3,90 | 3,94 | 3,96 | 2.342 | 9.347.018 |
| 13/9/2024 | 3,87 | 3,92 | +1,03% | 3,87 | 3,94 | 3,90 | 3,91 | 3,92 | 2.116 | 7.674.958 |
| 12/9/2024 | 3,86 | 3,88 | +1,57% | 3,80 | 3,88 | 3,83 | 3,87 | 3,88 | 1.736 | 7.676.568 |
| 11/9/2024 | 3,89 | 3,82 | -1,55% | 3,77 | 3,90 | 3,83 | 3,82 | 3,84 | 2.229 | 10.257.616 |
| 10/9/2024 | 3,92 | 3,88 | -0,26% | 3,84 | 3,93 | 3,88 | 3,86 | 3,88 | 2.172 | 9.965.480 |
| 9/9/2024 | 3,92 | 3,89 | +0,52% | 3,85 | 3,92 | 3,87 | 3,89 | 3,90 | 2.472 | 10.154.429 |
| 6/9/2024 | 3,92 | 3,87 | -0,77% | 3,82 | 3,94 | 3,87 | 3,87 | 3,88 | 2.401 | 10.267.394 |
| 5/9/2024 | 3,88 | 3,90 | +1,30% | 3,85 | 3,90 | 3,88 | 3,87 | 3,90 | 1.829 | 7.425.334 |
| 4/9/2024 | 3,83 | 3,85 | +0,52% | 3,80 | 3,88 | 3,85 | 3,85 | 3,87 | 1.914 | 7.625.166 |
| 3/9/2024 | 3,84 | 3,83 | -0,26% | 3,78 | 3,85 | 3,81 | 3,82 | 3,83 | 2.092 | 8.185.917 |
| 2/9/2024 | 3,83 | 3,84 | +1,32% | 3,75 | 3,85 | 3,79 | 3,82 | 3,85 | 2.664 | 10.530.697 |
| 30/8/2024 | 3,88 | 3,79 | -2,07% | 3,76 | 3,88 | 3,82 | 3,79 | 3,81 | 2.800 | 11.058.053 |
| 29/8/2024 | 3,89 | 3,87 | +0,52% | 3,81 | 3,89 | 3,84 | 3,86 | 3,87 | 1.501 | 5.803.451 |
| 28/8/2024 | 3,93 | 3,85 | -2,28% | 3,82 | 3,93 | 3,85 | 3,85 | 3,88 | 1.613 | 6.796.007 |
| 27/8/2024 | 3,96 | 3,94 | +1,03% | 3,87 | 3,97 | 3,92 | 3,93 | 3,94 | 1.713 | 7.593.727 |
| 26/8/2024 | 3,81 | 3,90 | +2,63% | 3,79 | 3,92 | 3,86 | 3,88 | 3,90 | 2.315 | 10.201.922 |
| 23/8/2024 | 3,76 | 3,80 | +1,60% | 3,72 | 3,80 | 3,76 | 3,79 | 3,80 | 1.535 | 5.606.199 |
| 22/8/2024 | 3,79 | 3,74 | -1,32% | 3,71 | 3,80 | 3,76 | 3,71 | 3,74 | 1.722 | 6.920.483 |
| 21/8/2024 | 3,75 | 3,79 | +1,88% | 3,71 | 3,80 | 3,76 | 3,77 | 3,79 | 1.960 | 7.185.556 |
| 20/8/2024 | 3,75 | 3,72 | -0,53% | 3,70 | 3,76 | 3,73 | 3,72 | 3,75 | 2.187 | 8.638.697 |
| 19/8/2024 | 3,70 | 3,74 | +2,19% | 3,65 | 3,78 | 3,72 | 3,73 | 3,74 | 2.613 | 9.624.058 |
| 16/8/2024 | 3,71 | 3,66 | -0,54% | 3,65 | 3,73 | 3,69 | 3,66 | 3,68 | 2.163 | 8.914.489 |
| 15/8/2024 | 3,71 | 3,68 | 0,00% | 3,51 | 3,78 | 3,64 | 3,68 | 3,72 | 3.360 | 13.076.123 |
| 14/8/2024 | 3,67 | 3,68 | +0,82% | 3,62 | 3,70 | 3,66 | 3,66 | 3,68 | 1.813 | 7.285.811 |
| 13/8/2024 | 3,55 | 3,65 | +3,99% | 3,53 | 3,66 | 3,61 | 3,65 | 3,66 | 1.476 | 6.220.007 |
| 12/8/2024 | 3,54 | 3,51 | -1,68% | 3,48 | 3,57 | 3,52 | 3,51 | 3,52 | 2.073 | 8.347.044 |
| 9/8/2024 | 3,50 | 3,57 | +1,71% | 3,50 | 3,57 | 3,53 | 3,54 | 3,57 | 1.429 | 5.970.984 |
| 8/8/2024 | 3,49 | 3,51 | +0,86% | 3,48 | 3,52 | 3,49 | 3,50 | 3,51 | 1.536 | 6.096.981 |
| 7/8/2024 | 3,45 | 3,48 | +1,16% | 3,45 | 3,50 | 3,47 | 3,48 | 3,49 | 1.962 | 6.580.378 |
| 6/8/2024 | 3,43 | 3,44 | +0,29% | 3,40 | 3,45 | 3,43 | 3,44 | 3,45 | 1.765 | 5.496.333 |
| 5/8/2024 | 3,46 | 3,43 | -2,00% | 3,31 | 3,46 | 3,41 | 3,42 | 3,43 | 2.456 | 10.414.281 |
| 2/8/2024 | 3,55 | 3,50 | -0,57% | 3,45 | 3,56 | 3,49 | 3,48 | 3,50 | 1.578 | 6.211.261 |
| 1/8/2024 | 3,55 | 3,52 | -0,28% | 3,49 | 3,57 | 3,53 | 3,52 | 3,55 | 1.433 | 5.523.502 |
| 31/7/2024 | 3,50 | 3,53 | +0,86% | 3,47 | 3,55 | 3,51 | 3,52 | 3,53 | 1.634 | 6.429.811 |
| 30/7/2024 | 3,48 | 3,50 | +1,74% | 3,41 | 3,50 | 3,45 | 3,49 | 3,50 | 1.513 | 5.799.568 |
| 29/7/2024 | 3,52 | 3,44 | -1,15% | 3,41 | 3,53 | 3,45 | 3,44 | 3,45 | 1.982 | 7.030.826 |
| 26/7/2024 | 3,48 | 3,48 | +0,29% | 3,45 | 3,51 | 3,46 | 3,47 | 3,48 | 1.702 | 5.442.495 |
| 25/7/2024 | 3,46 | 3,47 | 0,00% | 3,41 | 3,48 | 3,44 | 3,47 | 3,48 | 1.631 | 5.209.726 |
| 24/7/2024 | 3,55 | 3,47 | -1,98% | 3,45 | 3,55 | 3,48 | 3,47 | 3,48 | 2.061 | 7.716.479 |
| 23/7/2024 | 3,66 | 3,54 | -5,60% | 3,52 | 3,67 | 3,56 | 3,54 | 3,55 | 2.180 | 9.516.134 |
| 22/7/2024 | 3,74 | 3,75 | +0,54% | 3,71 | 3,75 | 3,73 | 3,74 | 3,75 | 2.522 | 10.979.222 |