Banco BMG S.A. (BVMF:BMGB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.87
-0.06 (-1.01%)
Sep 4, 2026, 10:15 AM GMT-3
Banco BMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.89 | 6.02 | 5.80 | 5.93 | - | 1.02% | 1,571,200 |
| Sep 2, 2026 | 5.55 | 5.87 | 5.55 | 5.87 | 5.87 | 6.15% | 1,595,000 |
| Sep 1, 2026 | 5.38 | 5.62 | 5.35 | 5.53 | 5.53 | 2.60% | 2,475,000 |
| Aug 31, 2026 | 5.19 | 5.40 | 5.17 | 5.39 | 5.39 | 4.46% | 1,242,800 |
| Aug 28, 2026 | 5.08 | 5.16 | 5.07 | 5.16 | 5.16 | 0.98% | 590,400 |
| Aug 27, 2026 | 5.18 | 5.18 | 5.10 | 5.11 | 5.11 | -1.35% | 429,800 |
| Aug 26, 2026 | 5.12 | 5.27 | 5.12 | 5.18 | 5.18 | 0.58% | 551,300 |
| Aug 25, 2026 | 5.05 | 5.19 | 5.01 | 5.15 | 5.15 | 1.78% | 934,600 |
| Aug 24, 2026 | 5.04 | 5.10 | 4.91 | 5.06 | 5.06 | 1.25% | 1,214,700 |
| Aug 21, 2026 | 5.01 | 5.13 | 5.00 | 5.08 | 5.00 | 2.21% | 859,400 |
| Aug 20, 2026 | 5.01 | 5.03 | 4.94 | 4.97 | 4.89 | -1.00% | 803,500 |
| Aug 19, 2026 | 5.07 | 5.14 | 5.00 | 5.02 | 4.94 | - | 643,000 |
| Aug 18, 2026 | 5.09 | 5.14 | 5.02 | 5.02 | 4.94 | -0.40% | 911,100 |
| Aug 17, 2026 | 5.05 | 5.08 | 4.99 | 5.04 | 4.96 | - | 3,208,700 |
| Aug 14, 2026 | 4.92 | 5.04 | 4.90 | 5.04 | 4.96 | 2.65% | 1,279,600 |
| Aug 13, 2026 | 4.95 | 5.00 | 4.85 | 4.91 | 4.83 | -0.61% | 979,700 |
| Aug 12, 2026 | 4.97 | 4.98 | 4.91 | 4.94 | 4.86 | 0.61% | 834,600 |
| Aug 11, 2026 | 5.09 | 5.11 | 4.91 | 4.91 | 4.83 | -3.54% | 932,700 |
| Aug 10, 2026 | 5.21 | 5.25 | 5.05 | 5.09 | 5.01 | -2.12% | 888,100 |
| Aug 7, 2026 | 5.48 | 5.48 | 5.16 | 5.20 | 5.12 | -4.24% | 746,300 |
| Aug 6, 2026 | 5.50 | 5.52 | 5.39 | 5.43 | 5.34 | -1.45% | 817,000 |
| Aug 5, 2026 | 5.47 | 5.55 | 5.43 | 5.51 | 5.42 | 0.92% | 728,900 |
| Aug 4, 2026 | 5.41 | 5.59 | 5.41 | 5.46 | 5.37 | 1.11% | 1,522,300 |
| Aug 3, 2026 | 5.36 | 5.44 | 5.27 | 5.40 | 5.31 | 1.50% | 1,493,400 |
| Jul 31, 2026 | 5.27 | 5.32 | 5.24 | 5.32 | 5.23 | 0.95% | 584,800 |
| Jul 30, 2026 | 5.25 | 5.30 | 5.21 | 5.27 | 5.18 | 0.76% | 502,700 |
| Jul 29, 2026 | 5.32 | 5.32 | 5.18 | 5.23 | 5.15 | -1.69% | 723,300 |
| Jul 28, 2026 | 5.35 | 5.38 | 5.28 | 5.32 | 5.23 | -0.19% | 394,700 |
| Jul 27, 2026 | 5.34 | 5.35 | 5.28 | 5.33 | 5.24 | 0.57% | 541,500 |
| Jul 24, 2026 | 5.34 | 5.34 | 5.27 | 5.30 | 5.21 | -0.93% | 283,300 |
| Jul 23, 2026 | 5.33 | 5.40 | 5.30 | 5.35 | 5.26 | -0.19% | 339,900 |
| Jul 22, 2026 | 5.26 | 5.36 | 5.19 | 5.36 | 5.27 | 2.49% | 1,063,200 |
| Jul 21, 2026 | 5.24 | 5.27 | 5.19 | 5.23 | 5.15 | -0.19% | 688,900 |
| Jul 20, 2026 | 5.16 | 5.25 | 5.15 | 5.24 | 5.15 | 2.14% | 902,100 |
| Jul 17, 2026 | 5.33 | 5.35 | 5.13 | 5.13 | 5.05 | -3.39% | 1,197,200 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.30 | 5.31 | 5.22 | -1.30% | 858,000 |
| Jul 15, 2026 | 5.34 | 5.38 | 5.24 | 5.38 | 5.29 | 0.75% | 1,643,100 |
| Jul 14, 2026 | 5.33 | 5.38 | 5.24 | 5.34 | 5.25 | 0.95% | 1,698,200 |
| Jul 13, 2026 | 5.33 | 5.39 | 5.28 | 5.29 | 5.20 | -0.56% | 893,600 |
| Jul 10, 2026 | 5.35 | 5.39 | 5.29 | 5.32 | 5.23 | 0.19% | 1,090,800 |
| Jul 9, 2026 | 5.22 | 5.37 | 5.22 | 5.31 | 5.22 | 1.72% | 1,190,900 |
| Jul 8, 2026 | 5.33 | 5.34 | 5.18 | 5.22 | 5.14 | -2.06% | 928,100 |
| Jul 7, 2026 | 5.29 | 5.37 | 5.26 | 5.33 | 5.24 | 0.76% | 1,261,300 |
| Jul 6, 2026 | 5.36 | 5.37 | 5.22 | 5.29 | 5.20 | -1.67% | 1,823,100 |
| Jul 3, 2026 | 5.38 | 5.41 | 5.30 | 5.38 | 5.29 | 0.56% | 1,591,000 |
| Jul 2, 2026 | 5.39 | 5.42 | 5.29 | 5.35 | 5.26 | 0.19% | 1,803,900 |
| Jul 1, 2026 | 5.26 | 5.40 | 5.22 | 5.34 | 5.25 | 1.33% | 1,619,500 |
| Jun 30, 2026 | 5.37 | 5.37 | 5.22 | 5.27 | 5.18 | -1.86% | 983,900 |
| Jun 29, 2026 | 5.32 | 5.37 | 5.27 | 5.37 | 5.28 | 1.32% | 623,900 |
| Jun 26, 2026 | 5.26 | 5.33 | 5.21 | 5.30 | 5.21 | 0.95% | 774,900 |