BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.910 | 6.910 | 6.750 | 6.790 | 6.790 | 23,164 |
| 2026-10-06 | 6.850 | 6.980 | 6.720 | 6.870 | 6.870 | 26,808 |
| 2026-10-05 | 6.660 | 7.040 | 6.660 | 6.950 | 6.950 | 38,229 |
| 2026-10-02 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 21,117 |
| 2026-10-01 | 6.380 | 6.520 | 6.250 | 6.510 | 6.510 | 22,412 |
| 2026-09-30 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2026-09-28 | 5.950 | 6.010 | 5.850 | 5.930 | 5.930 | 19,898 |
| 2026-09-25 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 17,140 |
| 2026-09-24 | 6.010 | 6.050 | 5.960 | 6.010 | 6.010 | 17,526 |
| 2026-09-23 | 6.140 | 6.220 | 6.040 | 6.090 | 6.090 | 18,407 |
| 2026-09-22 | 6.170 | 6.180 | 6.050 | 6.120 | 6.120 | 19,255 |
| 2026-09-21 | 6.080 | 6.220 | 6.050 | 6.150 | 6.150 | 21,613 |
| 2026-09-18 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 16,015 |
| 2026-09-17 | 6.050 | 6.080 | 5.960 | 6.020 | 6.020 | 18,712 |
| 2026-09-16 | 6.190 | 6.190 | 5.980 | 6.080 | 6.080 | 21,104 |
| 2026-09-15 | 6.100 | 6.180 | 5.940 | 6.170 | 6.170 | 27,977 |
| 2026-09-14 | 6.090 | 6.090 | 5.870 | 6.050 | 6.050 | 22,547 |
| 2026-09-11 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 22,680 |
| 2026-09-10 | 5.780 | 6.050 | 5.750 | 6.050 | 6.050 | 25,929 |
| 2026-09-09 | 5.880 | 5.900 | 5.680 | 5.900 | 5.900 | 25,825 |
| 2026-09-08 | 6.010 | 6.070 | 5.820 | 5.850 | 5.850 | 35,432 |
| 2026-09-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 32,127 |
| 2026-09-03 | 5.900 | 6.020 | 5.790 | 5.880 | 5.880 | 23,751 |
| 2026-09-02 | 5.590 | 5.860 | 5.550 | 5.840 | 5.840 | 28,776 |
| 2026-09-01 | 5.430 | 5.620 | 5.350 | 5.550 | 5.550 | 30,719 |
| 2026-08-31 | 5.190 | 5.400 | 5.170 | 5.330 | 5.330 | 23,024 |
| 2026-08-28 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 17,321 |
| 2026-08-27 | 5.180 | 5.190 | 5.110 | 5.110 | 5.110 | 16,665 |
| 2026-08-26 | 5.150 | 5.270 | 5.120 | 5.140 | 5.140 | 18,815 |
| 2026-08-25 | 5.070 | 5.280 | 5.010 | 5.160 | 5.160 | 19,287 |
| 2026-08-24 | 5.050 | 5.100 | 4.900 | 5.090 | 5.090 | 22,458 |
| 2026-08-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 21,478 |
| 2026-08-20 | 5.080 | 5.080 | 4.940 | 4.960 | 4.960 | 36,172 |
| 2026-08-19 | 5.100 | 5.140 | 5.010 | 5.030 | 5.030 | 24,672 |
| 2026-08-18 | 5.100 | 5.150 | 5.050 | 5.110 | 5.110 | 22,712 |
| 2026-08-17 | 5.100 | 5.400 | 4.990 | 5.080 | 5.080 | 32,873 |
| 2026-08-14 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 29,893 |
| 2026-08-13 | 4.990 | 5.090 | 4.870 | 4.950 | 4.950 | 28,573 |
| 2026-08-12 | 5.000 | 5.190 | 4.910 | 4.950 | 4.950 | 28,078 |
| 2026-08-11 | 5.130 | 5.240 | 4.930 | 4.950 | 4.950 | 38,191 |
| 2026-08-10 | 5.290 | 5.410 | 5.060 | 5.080 | 5.080 | 35,611 |
| 2026-08-07 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 29,219 |
| 2026-08-06 | 5.540 | 5.610 | 5.400 | 5.430 | 5.430 | 18,674 |
| 2026-08-05 | 5.510 | 5.680 | 5.450 | 5.530 | 5.530 | 17,587 |
| 2026-08-04 | 5.440 | 5.580 | 5.400 | 5.490 | 5.490 | 19,786 |
| 2026-08-03 | 5.370 | 5.450 | 5.280 | 5.350 | 5.350 | 26,319 |
| 2026-07-31 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 14,951 |
| 2026-07-30 | 5.280 | 5.400 | 5.220 | 5.330 | 5.330 | 13,700 |
| 2026-07-29 | 5.330 | 5.330 | 5.180 | 5.200 | 5.200 | 16,974 |
| 2026-07-28 | 5.330 | 5.400 | 5.280 | 5.320 | 5.320 | 12,144 |
| 2026-07-27 | 5.340 | 5.350 | 5.280 | 5.340 | 5.340 | 13,661 |
| 2026-07-24 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 13,781 |
| 2026-07-23 | 5.360 | 5.400 | 5.300 | 5.330 | 5.330 | 12,177 |
| 2026-07-22 | 5.290 | 5.360 | 5.190 | 5.330 | 5.330 | 16,003 |
| 2026-07-21 | 5.270 | 5.280 | 5.200 | 5.220 | 5.220 | 15,764 |
| 2026-07-20 | 5.240 | 5.250 | 5.150 | 5.250 | 5.250 | 19,370 |
| 2026-07-17 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 26,805 |
| 2026-07-16 | 5.410 | 5.410 | 5.300 | 5.340 | 5.340 | 15,836 |
| 2026-07-15 | 5.390 | 5.390 | 5.240 | 5.390 | 5.390 | 18,845 |
| 2026-07-14 | 5.370 | 5.380 | 5.230 | 5.350 | 5.350 | 20,729 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.