Banco BMG S.A. (BVMF:BMGB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock3.790
0.00 (0.00%)
At close: Sep 8, 2025
Banco BMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | -0.26% | 264,600 |
| Sep 8, 2025 | 3.79 | 3.89 | 3.75 | 3.79 | 3.79 | - | 437,700 |
| Sep 5, 2025 | 3.81 | 3.84 | 3.77 | 3.79 | 3.79 | -0.52% | 470,700 |
| Sep 4, 2025 | 3.75 | 3.82 | 3.75 | 3.81 | 3.81 | 0.79% | 512,100 |
| Sep 3, 2025 | 3.71 | 3.79 | 3.71 | 3.78 | 3.78 | 0.80% | 398,300 |
| Sep 2, 2025 | 3.72 | 3.76 | 3.69 | 3.75 | 3.75 | -1.32% | 414,400 |
| Sep 1, 2025 | 3.72 | 3.86 | 3.72 | 3.80 | 3.80 | 1.88% | 907,600 |
| Aug 29, 2025 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | 0.81% | 245,000 |
| Aug 28, 2025 | 3.62 | 3.75 | 3.62 | 3.70 | 3.70 | 1.65% | 675,100 |
| Aug 27, 2025 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | 0.28% | 357,400 |
| Aug 26, 2025 | 3.68 | 3.69 | 3.62 | 3.63 | 3.63 | -1.09% | 216,300 |
| Aug 25, 2025 | 3.65 | 3.69 | 3.63 | 3.67 | 3.67 | 1.10% | 302,100 |
| Aug 22, 2025 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | 1.40% | 447,200 |
| Aug 21, 2025 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | 0.85% | 243,200 |
| Aug 20, 2025 | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | -0.28% | 408,200 |
| Aug 19, 2025 | 3.60 | 3.61 | 3.54 | 3.56 | 3.56 | -1.66% | 484,700 |
| Aug 18, 2025 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | 0.84% | 600,000 |
| Aug 15, 2025 | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | - | 335,400 |
| Aug 14, 2025 | 3.60 | 3.62 | 3.58 | 3.59 | 3.59 | -0.55% | 230,900 |
| Aug 13, 2025 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | 1.40% | 427,100 |
| Aug 12, 2025 | 3.53 | 3.60 | 3.53 | 3.56 | 3.56 | 1.14% | 294,000 |
| Aug 11, 2025 | 3.52 | 3.62 | 3.52 | 3.52 | 3.52 | -0.85% | 508,800 |
| Aug 8, 2025 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | 0.85% | 308,600 |
| Aug 7, 2025 | 3.49 | 3.52 | 3.47 | 3.52 | 3.52 | 1.44% | 360,200 |
| Aug 6, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | 0.58% | 410,000 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | - | 296,900 |
| Aug 4, 2025 | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | 0.58% | 378,000 |
| Aug 1, 2025 | 3.45 | 3.48 | 3.43 | 3.43 | 3.43 | -0.58% | 392,100 |
| Jul 31, 2025 | 3.45 | 3.48 | 3.40 | 3.45 | 3.45 | - | 550,100 |
| Jul 30, 2025 | 3.42 | 3.51 | 3.40 | 3.45 | 3.45 | 0.58% | 686,600 |
| Jul 29, 2025 | 3.35 | 3.48 | 3.35 | 3.43 | 3.43 | 2.39% | 798,500 |
| Jul 28, 2025 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | -4.29% | 1,313,800 |
| Jul 25, 2025 | 3.56 | 3.57 | 3.47 | 3.50 | 3.50 | -4.89% | 1,302,100 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | 3.58 | 0.27% | 760,300 |
| Jul 23, 2025 | 3.67 | 3.69 | 3.65 | 3.67 | 3.57 | -0.27% | 664,400 |
| Jul 22, 2025 | 3.68 | 3.73 | 3.65 | 3.68 | 3.58 | -0.81% | 741,900 |
| Jul 21, 2025 | 3.69 | 3.72 | 3.66 | 3.71 | 3.61 | 0.82% | 596,100 |
| Jul 18, 2025 | 3.75 | 3.75 | 3.67 | 3.68 | 3.58 | -0.54% | 514,000 |
| Jul 17, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.60 | - | 548,400 |
| Jul 16, 2025 | 3.70 | 3.77 | 3.69 | 3.70 | 3.60 | 1.09% | 992,900 |
| Jul 15, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.56 | 1.39% | 307,000 |
| Jul 14, 2025 | 3.65 | 3.65 | 3.58 | 3.61 | 3.51 | -0.82% | 523,900 |
| Jul 11, 2025 | 3.66 | 3.67 | 3.62 | 3.64 | 3.54 | -0.55% | 340,800 |
| Jul 10, 2025 | 3.67 | 3.67 | 3.61 | 3.66 | 3.56 | -0.54% | 422,100 |
| Jul 9, 2025 | 3.70 | 3.71 | 3.65 | 3.68 | 3.58 | -0.27% | 266,800 |
| Jul 8, 2025 | 3.70 | 3.70 | 3.65 | 3.69 | 3.59 | -1.07% | 437,200 |
| Jul 7, 2025 | 3.72 | 3.74 | 3.70 | 3.73 | 3.63 | 0.27% | 366,300 |
| Jul 4, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.62 | 0.54% | 243,500 |
| Jul 3, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.60 | 0.54% | 424,000 |
| Jul 2, 2025 | 3.68 | 3.69 | 3.66 | 3.68 | 3.58 | - | 345,700 |