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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 5,14 | 5,02 | -1,95% | 4,99 | 5,14 | 5,04 | 5,02 | 5,03 | 1.427 | 9.982.758 |
| 2/6/2026 | 5,07 | 5,12 | +2,20% | 5,01 | 5,17 | 5,10 | 5,12 | 5,14 | 1.274 | 9.274.883 |
| 1/6/2026 | 5,11 | 5,01 | -1,76% | 4,82 | 5,11 | 4,94 | 5,00 | 5,01 | 3.128 | 18.477.446 |
| 29/5/2026 | 5,17 | 5,10 | -0,58% | 5,02 | 5,17 | 5,06 | 5,05 | 5,10 | 1.815 | 11.089.156 |
| 28/5/2026 | 5,23 | 5,13 | -0,77% | 5,10 | 5,25 | 5,14 | 5,13 | 5,14 | 1.559 | 7.407.147 |
| 27/5/2026 | 5,31 | 5,17 | -2,64% | 5,17 | 5,34 | 5,23 | 5,17 | 5,18 | 1.553 | 8.553.667 |
| 26/5/2026 | 5,38 | 5,31 | -0,38% | 5,26 | 5,40 | 5,31 | 5,31 | 5,35 | 1.413 | 8.106.719 |
| 25/5/2026 | 5,23 | 5,33 | +2,90% | 5,18 | 5,36 | 5,24 | 5,33 | 5,34 | 1.504 | 8.783.520 |
| 22/5/2026 | 5,30 | 5,18 | -1,71% | 5,12 | 5,30 | 5,18 | 5,17 | 5,18 | 1.743 | 9.841.548 |
| 21/5/2026 | 5,26 | 5,27 | +0,38% | 5,15 | 5,29 | 5,22 | 5,25 | 5,27 | 2.437 | 11.990.299 |
| 20/5/2026 | 5,08 | 5,25 | +3,55% | 5,08 | 5,27 | 5,19 | 5,22 | 5,25 | 1.229 | 7.578.375 |
| 19/5/2026 | 5,17 | 5,07 | -1,74% | 5,04 | 5,18 | 5,09 | 5,06 | 5,07 | 1.465 | 10.852.344 |
| 18/5/2026 | 5,13 | 5,16 | 0,00% | 5,06 | 5,18 | 5,12 | 5,15 | 5,16 | 1.521 | 10.095.077 |
| 15/5/2026 | 5,20 | 5,16 | -1,15% | 5,03 | 5,23 | 5,11 | 5,16 | 5,17 | 2.347 | 14.651.690 |
| 14/5/2026 | 5,23 | 5,22 | +0,19% | 5,19 | 5,27 | 5,22 | 5,21 | 5,22 | 1.155 | 7.960.091 |
| 13/5/2026 | 5,29 | 5,21 | -1,70% | 5,18 | 5,39 | 5,29 | 5,21 | 5,22 | 1.384 | 9.659.035 |
| 12/5/2026 | 5,43 | 5,30 | -3,28% | 5,29 | 5,49 | 5,34 | 5,30 | 5,34 | 1.652 | 12.112.905 |
| 11/5/2026 | 5,51 | 5,48 | +0,18% | 5,40 | 5,54 | 5,48 | 5,45 | 5,48 | 2.290 | 16.914.852 |
| 8/5/2026 | 5,45 | 5,47 | +1,30% | 5,41 | 5,55 | 5,49 | 5,45 | 5,47 | 1.583 | 10.311.013 |
| 7/5/2026 | 5,51 | 5,40 | -1,64% | 5,38 | 5,54 | 5,44 | 5,40 | 5,42 | 1.601 | 12.190.619 |
| 6/5/2026 | 5,51 | 5,49 | +0,92% | 5,33 | 5,62 | 5,44 | 5,48 | 5,49 | 1.593 | 13.791.385 |
| 5/5/2026 | 5,39 | 5,44 | +1,68% | 5,29 | 5,52 | 5,38 | 5,44 | 5,47 | 1.702 | 13.655.185 |
| 4/5/2026 | 5,39 | 5,35 | -0,37% | 5,32 | 5,44 | 5,36 | 5,35 | 5,36 | 2.294 | 17.230.964 |
| 30/4/2026 | 5,32 | 5,37 | +1,70% | 5,30 | 5,42 | 5,36 | 5,37 | 5,38 | 1.406 | 9.944.200 |
| 29/4/2026 | 5,40 | 5,28 | -1,86% | 5,28 | 5,41 | 5,34 | 5,28 | 5,31 | 1.558 | 11.338.443 |
| 28/4/2026 | 5,35 | 5,38 | -0,92% | 5,31 | 5,45 | 5,38 | 5,38 | 5,39 | 1.209 | 9.423.316 |
| 27/4/2026 | 5,39 | 5,43 | +1,12% | 5,37 | 5,55 | 5,44 | 5,42 | 5,43 | 1.339 | 9.449.075 |
| 24/4/2026 | 5,40 | 5,37 | -0,56% | 5,34 | 5,46 | 5,39 | 5,37 | 5,40 | 1.405 | 8.687.095 |
| 23/4/2026 | 5,44 | 5,40 | -1,10% | 5,37 | 5,52 | 5,44 | 5,40 | 5,43 | 1.386 | 10.937.146 |
| 22/4/2026 | 5,50 | 5,46 | -2,85% | 5,42 | 5,58 | 5,46 | 5,46 | 5,47 | 2.180 | 17.295.082 |
| 20/4/2026 | 5,58 | 5,62 | +0,90% | 5,52 | 5,71 | 5,62 | 5,60 | 5,62 | 1.572 | 9.814.066 |
| 17/4/2026 | 5,58 | 5,57 | +0,36% | 5,54 | 5,66 | 5,58 | 5,57 | 5,58 | 1.068 | 7.463.806 |
| 16/4/2026 | 5,66 | 5,55 | -1,07% | 5,50 | 5,68 | 5,58 | 5,55 | 5,56 | 1.322 | 10.125.537 |
| 15/4/2026 | 5,83 | 5,61 | -3,28% | 5,60 | 5,85 | 5,71 | 5,61 | 5,63 | 1.699 | 11.668.926 |
| 14/4/2026 | 5,95 | 5,80 | -1,19% | 5,75 | 5,96 | 5,82 | 5,77 | 5,80 | 1.533 | 12.735.571 |
| 13/4/2026 | 5,66 | 5,87 | +3,71% | 5,61 | 5,88 | 5,77 | 5,83 | 5,88 | 1.581 | 13.172.585 |
| 10/4/2026 | 5,72 | 5,66 | 0,00% | 5,65 | 5,75 | 5,70 | 5,66 | 5,67 | 1.394 | 10.978.925 |
| 9/4/2026 | 5,58 | 5,66 | +2,54% | 5,58 | 5,71 | 5,63 | 5,66 | 5,69 | 1.453 | 10.792.841 |
| 8/4/2026 | 5,39 | 5,52 | +4,55% | 5,33 | 5,57 | 5,51 | 5,52 | 5,54 | 1.383 | 12.029.330 |
| 7/4/2026 | 5,33 | 5,28 | -1,86% | 5,25 | 5,38 | 5,30 | 5,28 | 5,29 | 1.395 | 10.945.572 |
| 6/4/2026 | 5,29 | 5,38 | +1,32% | 5,25 | 5,43 | 5,35 | 5,37 | 5,38 | 1.690 | 13.353.481 |
| 2/4/2026 | 5,20 | 5,31 | 0,00% | 5,09 | 5,34 | 5,26 | 5,29 | 5,31 | 1.183 | 10.647.411 |
| 1/4/2026 | 5,01 | 5,31 | +5,78% | 4,95 | 5,31 | 5,16 | 5,31 | 5,32 | 1.668 | 12.363.056 |
| 31/3/2026 | 4,90 | 5,02 | +3,51% | 4,87 | 5,03 | 4,96 | 5,00 | 5,02 | 1.235 | 7.963.089 |
| 30/3/2026 | 4,95 | 4,85 | -0,61% | 4,85 | 5,00 | 4,89 | 4,85 | 4,87 | 1.651 | 9.942.962 |
| 27/3/2026 | 4,97 | 4,88 | -2,79% | 4,87 | 4,99 | 4,93 | 4,88 | 4,90 | 1.432 | 8.987.185 |
| 26/3/2026 | 5,03 | 5,02 | -1,57% | 4,98 | 5,05 | 5,01 | 5,00 | 5,02 | 960 | 6.112.258 |
| 25/3/2026 | 4,98 | 5,10 | +2,82% | 4,97 | 5,12 | 5,06 | 5,06 | 5,10 | 1.102 | 8.164.993 |
| 24/3/2026 | 5,05 | 4,96 | -1,59% | 4,95 | 5,05 | 4,98 | 4,95 | 4,98 | 1.084 | 6.334.459 |
| 23/3/2026 | 4,88 | 5,04 | +3,07% | 4,88 | 5,09 | 5,00 | 5,04 | 5,09 | 1.347 | 7.812.099 |
| 20/3/2026 | 5,00 | 4,89 | -1,81% | 4,82 | 5,01 | 4,91 | 4,85 | 4,89 | 1.565 | 8.416.803 |
| 19/3/2026 | 4,96 | 4,98 | -1,19% | 4,90 | 5,00 | 4,94 | 4,98 | 4,99 | 1.356 | 9.490.253 |
| 18/3/2026 | 5,03 | 5,04 | -0,20% | 4,85 | 5,15 | 5,00 | 5,04 | 5,07 | 1.391 | 10.165.895 |
| 17/3/2026 | 4,94 | 5,05 | +2,64% | 4,92 | 5,10 | 5,03 | 5,04 | 5,05 | 1.343 | 8.151.757 |
| 16/3/2026 | 4,76 | 4,92 | +1,86% | 4,76 | 5,00 | 4,87 | 4,92 | 4,93 | 1.682 | 10.355.891 |
| 13/3/2026 | 4,82 | 4,83 | +0,63% | 4,76 | 4,85 | 4,80 | 4,83 | 4,84 | 2.115 | 10.150.695 |
| 12/3/2026 | 4,85 | 4,80 | -1,03% | 4,74 | 4,86 | 4,78 | 4,78 | 4,80 | 2.268 | 13.553.496 |
| 11/3/2026 | 4,94 | 4,85 | -3,19% | 4,78 | 4,94 | 4,86 | 4,85 | 4,89 | 1.989 | 11.564.619 |
| 10/3/2026 | 4,78 | 5,01 | +4,81% | 4,77 | 5,03 | 4,91 | 4,98 | 5,01 | 1.414 | 8.582.195 |
| 9/3/2026 | 4,80 | 4,78 | +0,42% | 4,71 | 4,80 | 4,76 | 4,78 | 4,80 | 2.206 | 12.524.527 |
| 6/3/2026 | 4,87 | 4,76 | -1,65% | 4,73 | 4,87 | 4,79 | 4,77 | 4,80 | 3.286 | 19.120.258 |
| 5/3/2026 | 5,05 | 4,84 | -4,91% | 4,83 | 5,06 | 4,92 | 4,84 | 4,88 | 2.458 | 14.514.051 |
| 4/3/2026 | 4,97 | 5,09 | +1,39% | 4,97 | 5,13 | 5,04 | 5,04 | 5,10 | 1.337 | 8.480.169 |
| 3/3/2026 | 5,18 | 5,02 | -4,20% | 4,91 | 5,18 | 5,01 | 5,00 | 5,02 | 2.204 | 15.156.804 |
| 2/3/2026 | 5,07 | 5,24 | +2,75% | 4,90 | 5,29 | 5,07 | 5,20 | 5,24 | 2.306 | 14.981.698 |
| 27/2/2026 | 4,98 | 5,10 | +3,24% | 4,78 | 5,16 | 5,02 | 5,09 | 5,10 | 1.999 | 14.343.798 |
| 26/2/2026 | 4,83 | 4,94 | +2,70% | 4,82 | 4,95 | 4,86 | 4,90 | 4,94 | 1.342 | 7.602.677 |
| 25/2/2026 | 4,90 | 4,81 | -0,82% | 4,81 | 4,90 | 4,84 | 4,81 | 4,83 | 1.834 | 9.786.463 |
| 24/2/2026 | 4,82 | 4,85 | +0,41% | 4,81 | 4,90 | 4,85 | 4,85 | 4,88 | 1.442 | 8.095.778 |
| 23/2/2026 | 4,90 | 4,83 | -0,41% | 4,80 | 4,91 | 4,83 | 4,81 | 4,83 | 2.212 | 10.821.510 |
| 20/2/2026 | 4,90 | 4,85 | -0,61% | 4,75 | 4,90 | 4,81 | 4,84 | 4,85 | 2.554 | 15.206.222 |
| 19/2/2026 | 4,92 | 4,88 | -0,20% | 4,85 | 4,92 | 4,88 | 4,88 | 4,91 | 1.543 | 8.249.316 |
| 18/2/2026 | 4,82 | 4,89 | -0,20% | 4,82 | 4,92 | 4,88 | 4,89 | 4,90 | 1.386 | 8.674.714 |
| 13/2/2026 | 4,80 | 4,90 | 0,00% | 4,72 | 4,90 | 4,79 | 4,87 | 4,90 | 2.164 | 11.460.432 |
| 11/2/2026 | 4,86 | 4,90 | 0,00% | 4,86 | 4,93 | 4,90 | 4,90 | 4,93 | 1.686 | 9.194.394 |
| 10/2/2026 | 4,90 | 4,90 | -0,41% | 4,85 | 4,92 | 4,88 | 4,88 | 4,90 | 1.525 | 7.700.582 |
| 9/2/2026 | 4,94 | 4,92 | 0,00% | 4,84 | 4,94 | 4,89 | 4,90 | 4,92 | 2.079 | 9.657.263 |
| 6/2/2026 | 4,87 | 4,92 | +0,82% | 4,82 | 4,92 | 4,85 | 4,89 | 4,92 | 2.129 | 10.315.508 |
| 5/2/2026 | 4,92 | 4,88 | -1,41% | 4,84 | 4,97 | 4,89 | 4,87 | 4,88 | 1.922 | 11.501.368 |
| 4/2/2026 | 4,99 | 4,95 | -0,80% | 4,92 | 5,00 | 4,96 | 4,94 | 4,95 | 1.534 | 8.929.484 |
| 3/2/2026 | 4,98 | 4,99 | +0,60% | 4,93 | 5,10 | 4,98 | 4,98 | 4,99 | 1.670 | 10.580.460 |
| 2/2/2026 | 5,02 | 4,96 | -0,20% | 4,93 | 5,03 | 4,97 | 4,96 | 4,97 | 2.302 | 13.425.455 |
| 30/1/2026 | 5,05 | 4,97 | -3,12% | 4,97 | 5,11 | 5,02 | 4,97 | 5,00 | 1.843 | 11.534.314 |
| 29/1/2026 | 5,06 | 5,13 | +0,20% | 5,01 | 5,20 | 5,10 | 5,13 | 5,14 | 1.631 | 10.640.340 |
| 28/1/2026 | 4,96 | 5,12 | +3,02% | 4,95 | 5,16 | 5,05 | 5,12 | 5,14 | 1.931 | 11.551.481 |
| 27/1/2026 | 4,97 | 4,97 | +0,61% | 4,91 | 5,05 | 4,99 | 4,97 | 5,00 | 1.844 | 10.696.947 |
| 26/1/2026 | 5,01 | 4,94 | -0,80% | 4,82 | 5,01 | 4,91 | 4,91 | 4,94 | 2.747 | 17.735.884 |
| 23/1/2026 | 4,81 | 4,98 | +3,53% | 4,80 | 4,99 | 4,89 | 4,94 | 4,98 | 2.504 | 16.509.441 |
| 22/1/2026 | 5,05 | 4,81 | -10,43% | 4,70 | 5,07 | 4,84 | 4,81 | 4,85 | 5.369 | 39.786.032 |
| 21/1/2026 | 5,12 | 5,37 | +6,13% | 5,09 | 5,37 | 5,20 | 5,31 | 5,38 | 1.709 | 9.696.276 |
| 20/1/2026 | 5,09 | 5,06 | -0,39% | 5,00 | 5,10 | 5,05 | 5,06 | 5,10 | 1.357 | 6.818.234 |
| 19/1/2026 | 5,02 | 5,08 | +1,60% | 4,98 | 5,09 | 5,03 | 5,04 | 5,08 | 1.637 | 7.815.920 |
| 16/1/2026 | 5,03 | 5,00 | +0,40% | 4,95 | 5,03 | 4,98 | 4,99 | 5,00 | 2.101 | 9.871.022 |
| 15/1/2026 | 5,10 | 4,98 | -1,78% | 4,92 | 5,10 | 5,00 | 4,98 | 5,01 | 2.401 | 13.161.904 |
| 14/1/2026 | 4,97 | 5,07 | +3,05% | 4,97 | 5,10 | 5,03 | 5,03 | 5,07 | 2.891 | 15.235.611 |
| 13/1/2026 | 4,96 | 4,92 | -1,20% | 4,89 | 4,98 | 4,92 | 4,92 | 4,95 | 1.419 | 7.805.211 |
| 12/1/2026 | 4,94 | 4,98 | +1,63% | 4,85 | 4,98 | 4,92 | 4,95 | 4,98 | 1.993 | 11.206.159 |
| 9/1/2026 | 4,97 | 4,90 | -1,41% | 4,87 | 4,99 | 4,92 | 4,90 | 4,93 | 2.010 | 10.700.313 |
| 8/1/2026 | 5,12 | 4,97 | -2,36% | 4,92 | 5,14 | 4,98 | 4,96 | 4,97 | 2.203 | 11.840.571 |
| 7/1/2026 | 5,23 | 5,09 | -1,74% | 5,07 | 5,23 | 5,12 | 5,09 | 5,10 | 1.753 | 10.587.686 |
| 6/1/2026 | 5,08 | 5,18 | +2,17% | 4,98 | 5,20 | 5,07 | 5,16 | 5,19 | 1.692 | 10.432.251 |
| 5/1/2026 | 5,02 | 5,07 | +0,80% | 4,88 | 5,08 | 5,00 | 5,02 | 5,07 | 2.179 | 12.358.481 |
| 2/1/2026 | 5,03 | 5,03 | +0,40% | 4,94 | 5,04 | 4,98 | 5,01 | 5,03 | 2.167 | 12.065.406 |
| 30/12/2025 | 4,96 | 5,01 | +2,04% | 4,91 | 5,10 | 5,00 | 4,98 | 5,01 | 1.884 | 10.333.427 |
| 29/12/2025 | 4,93 | 4,91 | +0,41% | 4,86 | 4,98 | 4,91 | 4,87 | 4,91 | 1.996 | 11.133.162 |
| 26/12/2025 | 4,80 | 4,89 | +2,95% | 4,69 | 4,89 | 4,76 | 4,83 | 4,89 | 2.282 | 11.483.506 |
| 23/12/2025 | 4,76 | 4,75 | -2,06% | 4,65 | 4,76 | 4,70 | 4,71 | 4,75 | 2.900 | 14.782.117 |
| 22/12/2025 | 4,80 | 4,85 | +2,11% | 4,68 | 4,85 | 4,77 | 4,84 | 4,85 | 2.696 | 16.208.776 |
| 19/12/2025 | 4,65 | 4,75 | +3,26% | 4,57 | 4,75 | 4,68 | 4,72 | 4,75 | 1.989 | 10.309.929 |
| 18/12/2025 | 4,64 | 4,60 | -1,29% | 4,55 | 4,64 | 4,59 | 4,59 | 4,60 | 1.588 | 8.314.330 |
| 17/12/2025 | 4,55 | 4,66 | +2,87% | 4,48 | 4,66 | 4,54 | 4,61 | 4,67 | 1.560 | 8.022.823 |
| 16/12/2025 | 4,54 | 4,53 | +0,22% | 4,46 | 4,56 | 4,51 | 4,52 | 4,53 | 1.734 | 8.638.236 |
| 15/12/2025 | 4,54 | 4,52 | +0,67% | 4,47 | 4,55 | 4,51 | 4,50 | 4,53 | 2.134 | 11.423.519 |
| 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 |