Banco BMG S.A. (BVMF:BMGB4)
Brazil · Delayed Price · Currency is BRL 5.16
-0.21 (-3.91%)
Oct 29, 2026, 5:05 PM GMT-3
Banco BMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.34 | 5.41 | 5.16 | 5.16 | 5.16 | -3.91% | 2,045,200 |
| Oct 28, 2026 | 5.70 | 5.71 | 5.29 | 5.37 | 5.37 | -5.95% | 2,705,900 |
| Oct 27, 2026 | 6.22 | 6.35 | 5.71 | 5.71 | 5.71 | -7.31% | 3,770,800 |
| Oct 26, 2026 | 6.29 | 6.32 | 6.05 | 6.16 | 6.16 | -14.56% | 2,219,800 |
| Oct 23, 2026 | 7.18 | 7.25 | 7.04 | 7.21 | 7.21 | 0.84% | 1,065,600 |
| Oct 22, 2026 | 7.16 | 7.21 | 7.08 | 7.15 | 7.15 | -1.11% | 1,268,700 |
| Oct 21, 2026 | 7.18 | 7.30 | 7.17 | 7.23 | 7.23 | 0.70% | 1,230,400 |
| Oct 20, 2026 | 7.11 | 7.26 | 7.10 | 7.18 | 7.18 | 1.84% | 1,330,400 |
| Oct 19, 2026 | 6.96 | 7.20 | 6.96 | 7.05 | 7.05 | 1.44% | 1,260,800 |
| Oct 16, 2026 | 7.08 | 7.09 | 6.81 | 6.95 | 6.95 | -1.70% | 1,202,200 |
| Oct 15, 2026 | 6.92 | 7.15 | 6.81 | 7.07 | 7.07 | 1.43% | 1,411,900 |
| Oct 14, 2026 | 7.00 | 7.00 | 6.78 | 6.97 | 6.97 | -1.13% | 1,070,300 |
| Oct 13, 2026 | 7.00 | 7.09 | 6.84 | 7.05 | 7.05 | 0.71% | 1,899,300 |
| Oct 9, 2026 | 6.81 | 7.07 | 6.80 | 7.00 | 7.00 | 2.64% | 1,478,500 |
| Oct 8, 2026 | 6.77 | 6.84 | 6.72 | 6.82 | 6.82 | 1.34% | 1,255,000 |
| Oct 7, 2026 | 6.88 | 6.88 | 6.73 | 6.73 | 6.73 | -2.04% | 973,300 |
| Oct 6, 2026 | 6.90 | 6.98 | 6.78 | 6.87 | 6.87 | -0.43% | 1,857,500 |
| Oct 5, 2026 | 6.64 | 7.03 | 6.64 | 6.90 | 6.90 | 4.70% | 3,615,900 |
| Oct 2, 2026 | 6.52 | 6.63 | 6.47 | 6.59 | 6.59 | 1.23% | 2,825,100 |
| Oct 1, 2026 | 6.36 | 6.52 | 6.26 | 6.51 | 6.51 | 2.04% | 2,737,200 |
| Sep 30, 2026 | 6.12 | 6.38 | 6.10 | 6.38 | 6.38 | 4.93% | 2,312,500 |
| Sep 29, 2026 | 5.95 | 6.08 | 5.91 | 6.08 | 6.08 | 1.84% | 1,983,100 |
| Sep 28, 2026 | 5.94 | 6.01 | 5.84 | 5.97 | 5.97 | 0.17% | 1,293,400 |
| Sep 25, 2026 | 5.98 | 6.02 | 5.89 | 5.96 | 5.96 | -0.67% | 915,900 |
| Sep 24, 2026 | 6.02 | 6.05 | 5.95 | 6.00 | 6.00 | -0.50% | 892,100 |
| Sep 23, 2026 | 6.10 | 6.22 | 6.03 | 6.03 | 6.03 | -1.47% | 1,458,600 |
| Sep 22, 2026 | 6.14 | 6.16 | 6.04 | 6.12 | 6.12 | -0.81% | 1,405,200 |
| Sep 21, 2026 | 6.07 | 6.21 | 6.04 | 6.17 | 6.17 | 1.65% | 1,627,300 |
| Sep 18, 2026 | 6.03 | 6.07 | 5.94 | 6.07 | 6.07 | 0.33% | 882,500 |
| Sep 17, 2026 | 6.03 | 6.07 | 5.97 | 6.05 | 6.05 | 0.33% | 740,300 |
| Sep 16, 2026 | 6.15 | 6.16 | 5.98 | 6.03 | 6.03 | -2.11% | 1,143,900 |
| Sep 15, 2026 | 6.03 | 6.18 | 5.93 | 6.16 | 6.16 | 1.32% | 1,366,200 |
| Sep 14, 2026 | 6.06 | 6.08 | 5.85 | 6.08 | 6.08 | -0.16% | 1,303,700 |
| Sep 11, 2026 | 5.99 | 6.11 | 5.96 | 6.09 | 6.09 | 0.50% | 960,200 |
| Sep 10, 2026 | 5.80 | 6.06 | 5.75 | 6.06 | 6.06 | 4.84% | 1,680,900 |
| Sep 9, 2026 | 5.84 | 5.86 | 5.68 | 5.78 | 5.78 | -0.69% | 1,263,700 |
| Sep 8, 2026 | 5.98 | 6.08 | 5.82 | 5.82 | 5.82 | -2.68% | 2,966,600 |
| Sep 4, 2026 | 5.93 | 5.98 | 5.84 | 5.98 | 5.98 | 0.84% | 3,391,900 |
| Sep 3, 2026 | 5.89 | 6.02 | 5.80 | 5.93 | 5.93 | 1.02% | 1,570,700 |
| 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% | 549,000 |
| 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 |