Banco BMG S.A. (BMGB4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.533333333333 | 3.75 | 3.84 | 3.74 | 328960 | 3.81019881 | PR |
| 4 | -0.1 | -2.58397932817 | 3.87 | 3.88 | 3.72 | 339622 | 3.80235131 | PR |
| 12 | 0.04 | 1.07238605898 | 3.73 | 4.08 | 3.66 | 363485 | 3.7914488 | PR |
| 26 | -0.1 | -2.58397932817 | 3.87 | 4.65 | 3.66 | 515033 | 3.97489479 | PR |
| 52 | 0.18 | 5.0139275766 | 3.59 | 4.65 | 3.01 | 513290 | 3.72880616 | PR |
| 156 | 0.8 | 26.936026936 | 2.97 | 4.65 | 1.95 | 795965 | 2.88524653 | PR |
| 260 | -0.23 | -5.75 | 4 | 6.27 | 1.95 | 1058080 | 3.85114466 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 3.77 | -0.02 | -0.53 | 3.8 | 3.82 | 3.76 | 318500 |
| 1742506200 | 3.79 | -0.05 | -1.30 | 3.82 | 3.82 | 3.79 | 337500 |
| 1742419800 | 3.84 | 0.02 | 0.52 | 3.8 | 3.84 | 3.8 | 236000 |
| 1742333400 | 3.82 | -0.01 | -0.26 | 3.82 | 3.82 | 3.79 | 307400 |
| 1742247000 | 3.83 | 0.05 | 1.32 | 3.81 | 3.83 | 3.79 | 396800 |
| 1741987800 | 3.78 | 0.03 | 0.80 | 3.75 | 3.8 | 3.74 | 367100 |
| 1741901400 | 3.75 | 0.02 | 0.54 | 3.74 | 3.76 | 3.72 | 227700 |
| 1741814940 | 3.73 | -0.06 | -1.58 | 3.75 | 3.79 | 3.73 | 517100 |
| 1741728600 | 3.79 | 0 | 0.00 | 3.8 | 3.8 | 3.76 | 307200 |
| 1741642140 | 3.79 | -0.05 | -1.30 | 3.84 | 3.84 | 3.76 | 330200 |
| 1741382940 | 3.84 | 0.09 | 2.40 | 3.75 | 3.84 | 3.73 | 272000 |
| 1741296540 | 3.75 | -0.03 | -0.79 | 3.78 | 3.78 | 3.72 | 440400 |
| 1741210140 | 3.78 | -0.08 | -2.07 | 3.85 | 3.85 | 3.78 | 208000 |
| 1740778200 | 3.86 | 0.03 | 0.78 | 3.87 | 3.88 | 3.81 | 490700 |
| 1740691740 | 3.83 | 0 | 0.00 | 3.86 | 3.87 | 3.83 | 343000 |
| 1740605400 | 3.83 | 0 | 0.00 | 3.8 | 3.88 | 3.8 | 346300 |
| 1740519000 | 3.83 | 0.04 | 1.06 | 3.8 | 3.86 | 3.78 | 248300 |
| 1740432540 | 3.79 | -0.05 | -1.30 | 3.87 | 3.87 | 3.79 | 404300 |
| 1740173400 | 3.84 | -0.03 | -0.78 | 3.87 | 3.87 | 3.8 | 333200 |
| 1740087000 | 3.87 | 0 | 0.00 | 3.87 | 3.88 | 3.82 | 291000 |
| 1740000540 | 3.87 | -0.01 | -0.26 | 3.9 | 3.9 | 3.82 | 322100 |
| 1739914140 | 3.88 | -0.1 | -2.51 | 4.0599999 | 4.08 | 3.87 | 762400 |
| 1739827800 | 3.98 | 0.04 | 1.02 | 3.94 | 4.0199999 | 3.91 | 606900 |
| 1739568600 | 3.94 | 0.15 | 3.96 | 3.79 | 3.95 | 3.79 | 528700 |
| 1739482140 | 3.79 | 0.01 | 0.26 | 3.81 | 3.91 | 3.77 | 469700 |
| 1739395740 | 3.78 | -0.03 | -0.79 | 3.8 | 3.85 | 3.78 | 374700 |
| 1739309400 | 3.81 | 0.03 | 0.79 | 3.81 | 3.83 | 3.78 | 223300 |
| 1739222940 | 3.78 | -0.07 | -1.82 | 3.85 | 3.87 | 3.76 | 329200 |
| 1738963800 | 3.85 | -0.03 | -0.77 | 3.83 | 3.89 | 3.83 | 365900 |
| 1738877340 | 3.88 | 0.14 | 3.74 | 3.72 | 3.88 | 3.72 | 968700 |
| 1738790940 | 3.74 | 0.01 | 0.27 | 3.77 | 3.78 | 3.74 | 313800 |
| 1738704600 | 3.73 | 0.01 | 0.27 | 3.73 | 3.77 | 3.71 | 260100 |
| 1738618200 | 3.72 | -0.06 | -1.59 | 3.78 | 3.8 | 3.72 | 524900 |
| 1738358940 | 3.78 | 0.03 | 0.80 | 3.75 | 3.8 | 3.74 | 452300 |
| 1738272540 | 3.75 | 0.05 | 1.35 | 3.72 | 3.77 | 3.71 | 467100 |
| 1738186200 | 3.7 | -0.02 | -0.54 | 3.75 | 3.76 | 3.7 | 331500 |
| 1738099740 | 3.72 | -0.07 | -1.85 | 3.74 | 3.78 | 3.72 | 436000 |
| 1738013340 | 3.79 | 0.06 | 1.61 | 3.73 | 3.79 | 3.73 | 353700 |
| 1737754200 | 3.73 | 0 | 0.00 | 3.73 | 3.76 | 3.7 | 332200 |
| 1737667740 | 3.73 | 0 | 0.00 | 3.72 | 3.76 | 3.71 | 227800 |
| 1737581400 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1737495000 | 3.73 | 0 | 0.00 | 3.73 | 3.75 | 3.7 | 205300 |
| 1737408600 | 3.73 | 0.01 | 0.27 | 3.76 | 3.76 | 3.71 | 335800 |
| 1737149400 | 3.72 | 0.01 | 0.27 | 3.75 | 3.75 | 3.7 | 206100 |
| 1737062940 | 3.71 | -0.01 | -0.27 | 3.74 | 3.77 | 3.7 | 289900 |
| 1736976540 | 3.72 | 0.06 | 1.64 | 3.71 | 3.78 | 3.7 | 476300 |
| 1736890140 | 3.66 | -0.04 | -1.08 | 3.72 | 3.73 | 3.66 | 356400 |
| 1736803740 | 3.7 | -0.03 | -0.80 | 3.73 | 3.76 | 3.7 | 364000 |
| 1736544540 | 3.73 | 0 | 0.00 | 3.73 | 3.76 | 3.73 | 194500 |
| 1736458140 | 3.73 | -0.02 | -0.53 | 3.78 | 3.79 | 3.73 | 240800 |
| 1736371740 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.75 | 257000 |
| 1736285400 | 3.8 | 0.02 | 0.53 | 3.85 | 3.87 | 3.76 | 517900 |
| 1736198940 | 3.78 | 0.05 | 1.34 | 3.73 | 3.8 | 3.73 | 418200 |
| 1735939740 | 3.73 | 0.02 | 0.54 | 3.72 | 3.77 | 3.7 | 259800 |
| 1735853400 | 3.71 | -0.02 | -0.54 | 3.77 | 3.78 | 3.7 | 285800 |
| 1735594200 | 3.73 | -0.03 | -0.80 | 3.74 | 3.79 | 3.72 | 265100 |
| 1735334940 | 3.76 | 0.06 | 1.62 | 3.73 | 3.76 | 3.7 | 263600 |
| 1735248540 | 3.7 | -0.01 | -0.27 | 3.75 | 3.76 | 3.7 | 327200 |
| 1734989340 | 3.71 | -0.05 | -1.33 | 3.77 | 3.83 | 3.7 | 512200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
