Banco BMG S.A. (BVMF:BMGB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.900
+0.020 (0.41%)
Feb 6, 2026, 5:34 PM GMT-3
Banco BMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 5.07 | 5.09 | 5.00 | 5.09 | 5.04 | 0.39% | 319,600 |
| Jan 19, 2026 | 5.00 | 5.09 | 4.98 | 5.07 | 5.02 | 2.01% | 436,700 |
| Jan 16, 2026 | 5.00 | 5.01 | 4.95 | 4.97 | 4.92 | -0.60% | 1,301,700 |
| Jan 15, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 4.95 | -0.99% | 396,400 |
| Jan 14, 2026 | 4.96 | 5.09 | 4.94 | 5.05 | 5.00 | 2.85% | 815,200 |
| Jan 13, 2026 | 4.97 | 4.99 | 4.88 | 4.91 | 4.86 | -1.01% | 318,700 |
| Jan 12, 2026 | 4.89 | 4.99 | 4.85 | 4.96 | 4.91 | 1.43% | 590,300 |
| Jan 9, 2026 | 4.90 | 4.99 | 4.85 | 4.89 | 4.84 | -0.61% | 686,000 |
| Jan 8, 2026 | 5.06 | 5.11 | 4.91 | 4.92 | 4.87 | -2.77% | 1,236,800 |
| Jan 7, 2026 | 5.17 | 5.19 | 5.06 | 5.06 | 5.01 | -3.25% | 653,200 |
| Jan 6, 2026 | 5.04 | 5.23 | 4.98 | 5.23 | 5.17 | 4.39% | 1,027,200 |
| Jan 5, 2026 | 4.95 | 5.08 | 4.88 | 5.01 | 4.96 | 1.01% | 844,600 |
| Jan 2, 2026 | 4.97 | 5.03 | 4.94 | 4.96 | 4.91 | 0.20% | 560,800 |
| Dec 30, 2025 | 4.91 | 5.10 | 4.90 | 4.95 | 4.90 | 0.61% | 938,800 |
| Dec 29, 2025 | 4.86 | 4.97 | 4.85 | 4.92 | 4.87 | 0.82% | 508,100 |
| Dec 26, 2025 | 4.75 | 4.88 | 4.69 | 4.88 | 4.83 | 2.74% | 986,800 |
| Dec 23, 2025 | 4.75 | 4.75 | 4.64 | 4.75 | 4.70 | -1.86% | 958,000 |
| Dec 22, 2025 | 4.78 | 4.84 | 4.69 | 4.84 | 4.66 | 2.33% | 1,123,100 |
| Dec 19, 2025 | 4.59 | 4.75 | 4.57 | 4.73 | 4.56 | 3.28% | 908,700 |
| Dec 18, 2025 | 4.60 | 4.64 | 4.54 | 4.58 | 4.41 | -0.87% | 536,500 |
| Dec 17, 2025 | 4.54 | 4.66 | 4.48 | 4.62 | 4.45 | 2.21% | 1,350,300 |
| Dec 16, 2025 | 4.52 | 4.56 | 4.46 | 4.52 | 4.36 | - | 497,500 |
| Dec 15, 2025 | 4.49 | 4.54 | 4.47 | 4.52 | 4.36 | 1.80% | 523,500 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.39 | 4.44 | 4.28 | -0.89% | 2,406,900 |
| Dec 11, 2025 | 4.56 | 4.59 | 4.45 | 4.48 | 4.24 | -4.68% | 835,000 |
| Dec 10, 2025 | 4.39 | 4.70 | 4.33 | 4.70 | 4.44 | 7.80% | 1,018,800 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.30 | 4.36 | 4.12 | -0.68% | 334,400 |
| Dec 8, 2025 | 4.35 | 4.42 | 4.35 | 4.39 | 4.15 | 2.09% | 423,200 |
| Dec 5, 2025 | 4.45 | 4.45 | 4.30 | 4.30 | 4.07 | -2.93% | 765,300 |
| Dec 4, 2025 | 4.44 | 4.49 | 4.42 | 4.43 | 4.19 | -0.23% | 609,400 |
| Dec 3, 2025 | 4.50 | 4.55 | 4.41 | 4.44 | 4.20 | -1.33% | 588,200 |
| Dec 2, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.25 | 2.04% | 529,400 |
| Dec 1, 2025 | 4.46 | 4.49 | 4.40 | 4.41 | 4.17 | -1.12% | 429,400 |
| Nov 28, 2025 | 4.39 | 4.47 | 4.37 | 4.46 | 4.22 | 2.53% | 666,400 |
| Nov 27, 2025 | 4.35 | 4.46 | 4.30 | 4.35 | 4.11 | 1.16% | 942,500 |
| Nov 26, 2025 | 4.27 | 4.34 | 4.24 | 4.30 | 4.07 | 1.18% | 486,200 |
| Nov 25, 2025 | 4.27 | 4.29 | 4.21 | 4.25 | 4.02 | - | 393,900 |