Banco BMG S.A. (BVMF:BMGB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.47
+0.02 (0.37%)
May 7, 2026, 12:35 PM GMT-3
Banco BMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.55 | 5.63 | 5.34 | 5.45 | 5.45 | - | 1,867,300 |
| May 5, 2026 | 5.35 | 5.53 | 5.29 | 5.45 | 5.45 | 1.49% | 1,765,500 |
| May 4, 2026 | 5.36 | 5.41 | 5.31 | 5.37 | 5.37 | 0.37% | 5,926,300 |
| Apr 30, 2026 | 5.29 | 5.42 | 5.29 | 5.35 | 5.35 | 1.33% | 921,200 |
| Apr 29, 2026 | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | -1.68% | 572,700 |
| Apr 28, 2026 | 5.39 | 5.45 | 5.30 | 5.37 | 5.37 | -0.74% | 912,400 |
| Apr 27, 2026 | 5.39 | 5.54 | 5.37 | 5.41 | 5.41 | 0.37% | 1,139,900 |
| Apr 24, 2026 | 5.40 | 5.46 | 5.34 | 5.39 | 5.39 | -0.19% | 593,800 |
| Apr 23, 2026 | 5.44 | 5.52 | 5.37 | 5.40 | 5.40 | -1.10% | 937,100 |
| Apr 22, 2026 | 5.51 | 5.54 | 5.42 | 5.46 | 5.46 | -2.33% | 845,200 |
| Apr 20, 2026 | 5.53 | 5.70 | 5.52 | 5.59 | 5.59 | 0.72% | 661,100 |
| Apr 17, 2026 | 5.58 | 5.66 | 5.54 | 5.55 | 5.55 | 0.36% | 566,100 |
| Apr 16, 2026 | 5.62 | 5.66 | 5.49 | 5.53 | 5.53 | -1.60% | 926,600 |
| Apr 15, 2026 | 5.79 | 5.82 | 5.60 | 5.62 | 5.62 | -2.60% | 579,800 |
| Apr 14, 2026 | 5.90 | 5.93 | 5.75 | 5.77 | 5.77 | -2.04% | 903,600 |
| Apr 13, 2026 | 5.58 | 5.89 | 5.58 | 5.89 | 5.89 | 4.06% | 1,149,800 |
| Apr 10, 2026 | 5.73 | 5.75 | 5.66 | 5.66 | 5.66 | -0.53% | 968,300 |
| Apr 9, 2026 | 5.59 | 5.71 | 5.57 | 5.69 | 5.69 | 1.97% | 1,095,700 |
| Apr 8, 2026 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | 4.69% | 1,456,800 |
| Apr 7, 2026 | 5.30 | 5.37 | 5.24 | 5.33 | 5.33 | 0.57% | 1,540,000 |
| Apr 6, 2026 | 5.29 | 5.42 | 5.25 | 5.30 | 5.30 | - | 1,514,000 |
| 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 |