Banco BMG S.A. (BMGB4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 4.04 | 0.06 | 1.51 | 4.0199999 | 4.12 | 4 | 22338 |
| 1731619800 | 3.98 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.96 | 18843 |
| 1731533400 | 3.99 | -0.03 | -0.75 | 4.03 | 4.05 | 3.97 | 17353 |
| 1731446940 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.05 | 3.98 | 15574 |
| 1731360540 | 4.01 | 0 | 0.00 | 4.0199999 | 4.03 | 3.96 | 28353 |
| 1731101400 | 4.01 | -0.04 | -0.99 | 4.1 | 4.11 | 3.94 | 45363 |
| 1731014940 | 4.05 | -0.01 | -0.25 | 4.1 | 4.1 | 4.01 | 20903 |
| 1730928600 | 4.0599999 | 0.05 | 1.25 | 4.04 | 4.08 | 3.99 | 14746 |
| 1730842200 | 4.01 | 0 | 0.00 | 4.05 | 4.05 | 3.99 | 14579 |
| 1730755800 | 4.01 | 0 | 0.00 | 4.01 | 4.0599999 | 3.99 | 20115 |
| 1730496600 | 4.01 | -0.05 | -1.23 | 4.04 | 4.0599999 | 3.97 | 19193 |
| 1730410200 | 4.0599999 | -0.02 | -0.49 | 4.11 | 4.12 | 4.0199999 | 16784 |
| 1730323800 | 4.08 | 0.05 | 1.24 | 4.05 | 4.17 | 4.03 | 15684 |
| 1730237340 | 4.03 | -0.02 | -0.49 | 4.04 | 4.1 | 4.01 | 14509 |
| 1730151000 | 4.05 | -0.03 | -0.74 | 4.08 | 4.15 | 4.01 | 21347 |
| 1729891800 | 4.08 | -0.07 | -1.69 | 4.17 | 4.2 | 4.0599999 | 15291 |
| 1729805400 | 4.15 | -0.03 | -0.72 | 4.17 | 4.17 | 4.0599999 | 15258 |
| 1729719000 | 4.18 | -0.01 | -0.24 | 4.2 | 4.23 | 4.12 | 15015 |
| 1729632600 | 4.19 | -0.13 | -3.01 | 4.21 | 4.26 | 4.17 | 17693 |
| 1729546140 | 4.32 | -0.28 | -6.09 | 4.65 | 4.66 | 4.2699999 | 41583 |
| 1729287000 | 4.6 | 0.13 | 2.91 | 4.5199999 | 4.62 | 4.48 | 22037 |
| 1729200540 | 4.47 | -0.03 | -0.67 | 4.47 | 4.5199999 | 4.38 | 16739 |
| 1729114140 | 4.5 | 0.08 | 1.81 | 4.45 | 4.53 | 4.39 | 21457 |
| 1729027740 | 4.42 | 0.06 | 1.38 | 4.4 | 4.44 | 4.3099999 | 19344 |
| 1728941340 | 4.36 | 0.12 | 2.83 | 4.24 | 4.39 | 4.18 | 25821 |
| 1728682200 | 4.24 | 0.12 | 2.91 | 4.15 | 4.24 | 4.08 | 16755 |
| 1728595740 | 4.12 | 0.04 | 0.98 | 4.09 | 4.14 | 4.04 | 15605 |
| 1728509400 | 4.08 | -0.01 | -0.24 | 4.11 | 4.14 | 4.04 | 18154 |
| 1728422940 | 4.09 | -0.01 | -0.24 | 4.14 | 4.15 | 4.0599999 | 18982 |
| 1728336600 | 4.1 | 0.04 | 0.99 | 4.08 | 4.16 | 4.04 | 30439 |
| 1728077400 | 4.0599999 | 0.1 | 2.53 | 4 | 4.0599999 | 3.96 | 18426 |
| 1727991000 | 3.96 | -0.09 | -2.22 | 4.05 | 4.07 | 3.95 | 24092 |
| 1727904540 | 4.05 | 0.06 | 1.50 | 4.03 | 4.08 | 3.99 | 21268 |
| 1727818200 | 3.99 | 0.18 | 4.72 | 3.85 | 4.08 | 3.84 | 33460 |
| 1727731800 | 3.81 | 0.01 | 0.26 | 3.83 | 3.85 | 3.77 | 22477 |
| 1727472600 | 3.8 | -0.01 | -0.26 | 3.79 | 3.83 | 3.75 | 23810 |
| 1727386140 | 3.81 | 0.02 | 0.53 | 3.79 | 3.84 | 3.77 | 17107 |
| 1727299740 | 3.79 | -0.04 | -1.04 | 3.82 | 3.85 | 3.77 | 17531 |
| 1727213400 | 3.83 | 0.02 | 0.52 | 3.84 | 3.86 | 3.8 | 17861 |
| 1727127000 | 3.81 | -0.04 | -1.04 | 3.87 | 3.87 | 3.79 | 23231 |
| 1726867800 | 3.85 | -0.08 | -2.04 | 3.95 | 3.95 | 3.8 | 22211 |
| 1726781400 | 3.93 | 0.03 | 0.77 | 3.93 | 3.94 | 3.88 | 17653 |
| 1726695000 | 3.9 | -0.02 | -0.51 | 3.95 | 3.96 | 3.89 | 17154 |
| 1726608600 | 3.92 | -0.04 | -1.01 | 3.96 | 3.97 | 3.89 | 17262 |
| 1726522200 | 3.96 | 0.04 | 1.02 | 3.92 | 3.96 | 3.86 | 23672 |
| 1726263000 | 3.92 | 0.05 | 1.29 | 3.87 | 3.94 | 3.87 | 19633 |
| 1726176540 | 3.87 | 0.05 | 1.31 | 3.86 | 3.88 | 3.8 | 19948 |
| 1726090140 | 3.82 | -0.07 | -1.80 | 3.89 | 3.9 | 3.77 | 26649 |
| 1726003740 | 3.89 | 0.01 | 0.26 | 3.92 | 3.93 | 3.84 | 25130 |
| 1725917400 | 3.88 | 0.02 | 0.52 | 3.92 | 3.92 | 3.85 | 25896 |
| 1725658200 | 3.86 | -0.03 | -0.77 | 3.92 | 3.94 | 3.82 | 26489 |
| 1725571800 | 3.89 | 0.01 | 0.26 | 3.88 | 3.9 | 3.85 | 18858 |
| 1725485400 | 3.88 | 0.08 | 2.11 | 3.83 | 3.88 | 3.8 | 19599 |
| 1725399000 | 3.8 | -0.04 | -1.04 | 3.84 | 3.85 | 3.78 | 20705 |
| 1725312600 | 3.84 | 0.03 | 0.79 | 3.83 | 3.85 | 3.75 | 27580 |
| 1725053400 | 3.81 | -0.06 | -1.55 | 3.88 | 3.88 | 3.76 | 28904 |
| 1724967000 | 3.87 | 0.01 | 0.26 | 3.89 | 3.89 | 3.81 | 14976 |
| 1724880600 | 3.86 | -0.04 | -1.03 | 3.93 | 3.93 | 3.82 | 17506 |
| 1724794140 | 3.9 | -0.03 | -0.76 | 3.96 | 3.97 | 3.87 | 18673 |
| 1724707740 | 3.93 | 0.13 | 3.42 | 3.81 | 3.95 | 3.79 | 25283 |
| 1724448600 | 3.8 | 0.05 | 1.33 | 3.76 | 3.8 | 3.72 | 14894 |
| 1724362140 | 3.75 | -0.04 | -1.06 | 3.79 | 3.8 | 3.71 | 18188 |
| 1724275740 | 3.79 | 0.08 | 2.16 | 3.75 | 3.8 | 3.71 | 18792 |
| 1724189340 | 3.71 | -0.02 | -0.54 | 3.75 | 3.76 | 3.7 | 22438 |
| 1724102940 | 3.73 | 0.03 | 0.81 | 3.7 | 3.78 | 3.65 | 25364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
