Banco BMG S.A. (BVMF:BMGB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.30
+0.02 (0.38%)
Apr 2, 2026, 5:06 PM GMT-3
Banco BMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.14 | 5.33 | 5.10 | 5.30 | 5.30 | 0.38% | 1,499,700 |
| Apr 1, 2026 | 5.04 | 5.30 | 5.00 | 5.28 | 5.28 | 5.60% | 3,377,100 |
| Mar 31, 2026 | 4.87 | 5.03 | 4.87 | 5.00 | 5.00 | 3.52% | 1,007,600 |
| Mar 30, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -0.41% | 917,900 |
| Mar 27, 2026 | 4.94 | 4.98 | 4.85 | 4.85 | 4.85 | -2.02% | 1,458,400 |
| Mar 26, 2026 | 5.01 | 5.05 | 4.95 | 4.95 | 4.95 | -1.59% | 885,400 |
| Mar 25, 2026 | 4.99 | 5.15 | 4.98 | 5.03 | 5.03 | 1.21% | 1,220,100 |
| Mar 24, 2026 | 5.07 | 5.07 | 4.94 | 4.97 | 4.97 | -1.97% | 520,900 |
| Mar 23, 2026 | 4.88 | 5.09 | 4.88 | 5.07 | 5.07 | 4.54% | 1,141,400 |
| Mar 20, 2026 | 4.99 | 5.00 | 4.82 | 4.85 | 4.85 | -2.02% | 733,900 |
| Mar 19, 2026 | 4.94 | 5.00 | 4.89 | 4.95 | 4.95 | -1.39% | 1,481,300 |
| Mar 18, 2026 | 4.98 | 5.17 | 4.85 | 5.02 | 5.02 | -1.18% | 4,108,900 |
| Mar 17, 2026 | 4.92 | 5.11 | 4.92 | 5.08 | 5.08 | 1.80% | 1,798,200 |
| Mar 16, 2026 | 4.75 | 5.01 | 4.75 | 4.99 | 4.99 | 5.50% | 1,668,600 |
| Mar 13, 2026 | 4.78 | 4.85 | 4.73 | 4.73 | 4.73 | 0.42% | 2,151,100 |
| Mar 12, 2026 | 4.83 | 4.84 | 4.71 | 4.71 | 4.71 | -2.08% | 2,026,500 |
| Mar 11, 2026 | 4.92 | 4.94 | 4.78 | 4.81 | 4.81 | -2.04% | 1,477,600 |
| Mar 10, 2026 | 4.79 | 5.04 | 4.76 | 4.91 | 4.91 | 3.81% | 1,241,200 |
| Mar 9, 2026 | 4.76 | 4.80 | 4.71 | 4.73 | 4.73 | -0.63% | 1,627,300 |
| Mar 6, 2026 | 4.83 | 4.84 | 4.72 | 4.76 | 4.76 | -1.24% | 2,060,700 |
| Mar 5, 2026 | 5.01 | 5.06 | 4.82 | 4.82 | 4.82 | -3.98% | 1,399,300 |
| Mar 4, 2026 | 4.99 | 5.13 | 4.98 | 5.02 | 5.02 | 1.01% | 2,147,300 |
| Mar 3, 2026 | 5.14 | 5.17 | 4.91 | 4.97 | 4.97 | -4.97% | 3,073,700 |
| Mar 2, 2026 | 4.89 | 5.30 | 4.89 | 5.23 | 5.23 | 4.81% | 2,814,100 |
| Feb 27, 2026 | 4.80 | 5.16 | 4.78 | 4.99 | 4.99 | 1.01% | 3,209,800 |
| Feb 26, 2026 | 4.81 | 4.95 | 4.81 | 4.94 | 4.94 | 2.70% | 1,460,400 |
| Feb 25, 2026 | 4.89 | 4.90 | 4.81 | 4.81 | 4.81 | -0.41% | 1,175,600 |
| Feb 24, 2026 | 4.80 | 4.90 | 4.80 | 4.83 | 4.83 | 0.63% | 1,532,600 |
| Feb 23, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 1,224,000 |
| Feb 20, 2026 | 4.90 | 4.90 | 4.75 | 4.86 | 4.86 | -0.82% | 1,448,400 |
| Feb 19, 2026 | 4.88 | 4.91 | 4.85 | 4.90 | 4.90 | 0.62% | 424,100 |
| Feb 18, 2026 | 4.82 | 4.92 | 4.82 | 4.87 | 4.87 | 1.46% | 506,400 |
| Feb 13, 2026 | 4.76 | 4.90 | 4.71 | 4.80 | 4.80 | 1.05% | 1,002,300 |
| Feb 12, 2026 | 4.90 | 4.91 | 4.75 | 4.75 | 4.75 | -2.46% | 938,700 |
| Feb 11, 2026 | 4.86 | 4.93 | 4.86 | 4.87 | 4.87 | 0.21% | 685,500 |
| Feb 10, 2026 | 4.86 | 4.91 | 4.85 | 4.86 | 4.86 | - | 549,300 |
| Feb 9, 2026 | 4.89 | 4.93 | 4.83 | 4.86 | 4.86 | -0.61% | 481,100 |
| Feb 6, 2026 | 4.85 | 4.91 | 4.81 | 4.89 | 4.89 | 0.20% | 412,000 |
| Feb 5, 2026 | 4.88 | 4.96 | 4.84 | 4.88 | 4.88 | - | 697,100 |
| Feb 4, 2026 | 4.98 | 5.00 | 4.88 | 4.88 | 4.88 | -2.01% | 1,094,000 |
| Feb 3, 2026 | 4.96 | 5.08 | 4.93 | 4.98 | 4.98 | 0.61% | 1,645,800 |
| Feb 2, 2026 | 5.00 | 5.03 | 4.92 | 4.95 | 4.95 | -1.20% | 1,146,900 |
| Jan 30, 2026 | 5.03 | 5.09 | 4.96 | 5.01 | 5.01 | -0.99% | 1,085,500 |
| Jan 29, 2026 | 5.07 | 5.20 | 5.01 | 5.06 | 5.01 | -1.17% | 1,009,400 |
| Jan 28, 2026 | 4.93 | 5.16 | 4.93 | 5.12 | 5.07 | 3.85% | 1,945,900 |
| Jan 27, 2026 | 4.95 | 5.05 | 4.92 | 4.93 | 4.88 | 1.23% | 1,411,200 |
| Jan 26, 2026 | 4.98 | 5.00 | 4.82 | 4.87 | 4.82 | -1.02% | 2,716,800 |
| Jan 23, 2026 | 4.75 | 4.99 | 4.75 | 4.92 | 4.87 | 3.36% | 2,398,800 |
| Jan 22, 2026 | 4.90 | 5.04 | 4.68 | 4.76 | 4.71 | -10.86% | 6,047,600 |
| Jan 21, 2026 | 5.09 | 5.36 | 5.09 | 5.34 | 5.28 | 4.91% | 1,452,500 |