BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.380 | 5.420 | 5.280 | 5.310 | 5.310 | 21,302 |
| 2026-07-10 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 18,230 |
| 2026-07-09 | 5.280 | 5.370 | 5.220 | 5.330 | 5.330 | 13,523 |
| 2026-07-08 | 5.390 | 5.400 | 5.190 | 5.230 | 5.230 | 24,230 |
| 2026-07-07 | 5.350 | 5.370 | 5.280 | 5.330 | 5.330 | 18,675 |
| 2026-07-06 | 5.400 | 5.410 | 5.220 | 5.290 | 5.290 | 28,568 |
| 2026-07-03 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 19,248 |
| 2026-07-02 | 5.400 | 5.430 | 5.290 | 5.320 | 5.320 | 17,622 |
| 2026-07-01 | 5.290 | 5.410 | 5.240 | 5.350 | 5.350 | 22,289 |
| 2026-06-30 | 5.420 | 5.420 | 5.230 | 5.300 | 5.300 | 23,493 |
| 2026-06-29 | 5.360 | 5.370 | 5.280 | 5.320 | 5.320 | 16,530 |
| 2026-06-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 15,199 |
| 2026-06-25 | 5.240 | 5.330 | 5.190 | 5.230 | 5.230 | 14,198 |
| 2026-06-24 | 5.340 | 5.430 | 5.170 | 5.190 | 5.190 | 21,460 |
| 2026-06-23 | 5.270 | 5.440 | 5.200 | 5.380 | 5.380 | 16,376 |
| 2026-06-22 | 5.230 | 5.340 | 5.180 | 5.260 | 5.260 | 21,157 |
| 2026-06-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 19,993 |
| 2026-06-18 | 5.380 | 5.520 | 5.280 | 5.390 | 5.390 | 21,667 |
| 2026-06-17 | 5.230 | 5.430 | 5.190 | 5.330 | 5.330 | 23,595 |
| 2026-06-16 | 5.220 | 5.220 | 5.120 | 5.180 | 5.180 | 11,773 |
| 2026-06-15 | 5.130 | 5.250 | 5.120 | 5.190 | 5.190 | 15,228 |
| 2026-06-12 | 5.120 | 5.200 | 5.060 | 5.100 | 5.100 | 11,724 |
| 2026-06-11 | 5.000 | 5.170 | 4.910 | 5.170 | 5.170 | 19,646 |
| 2026-06-10 | 5.020 | 5.040 | 4.960 | 5.030 | 5.030 | 16,699 |
| 2026-06-09 | 5.080 | 5.200 | 5.020 | 5.020 | 5.020 | 14,200 |
| 2026-06-08 | 5.000 | 5.090 | 4.940 | 5.010 | 5.010 | 21,459 |
| 2026-06-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 21,300 |
| 2026-06-03 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 19,734 |
| 2026-06-02 | 5.070 | 5.170 | 5.010 | 5.120 | 5.120 | 18,125 |
| 2026-06-01 | 5.110 | 5.110 | 4.820 | 5.010 | 5.010 | 37,156 |
| 2026-05-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 21,795 |
| 2026-05-28 | 5.230 | 5.250 | 5.100 | 5.130 | 5.130 | 14,280 |
| 2026-05-27 | 5.310 | 5.340 | 5.170 | 5.170 | 5.170 | 16,139 |
| 2026-05-26 | 5.380 | 5.400 | 5.260 | 5.310 | 5.310 | 14,117 |
| 2026-05-25 | 5.230 | 5.360 | 5.180 | 5.330 | 5.330 | 16,565 |
| 2026-05-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 18,882 |
| 2026-05-21 | 5.260 | 5.290 | 5.150 | 5.270 | 5.270 | 22,791 |
| 2026-05-20 | 5.080 | 5.270 | 5.080 | 5.250 | 5.250 | 14,493 |
| 2026-05-19 | 5.170 | 5.180 | 5.040 | 5.070 | 5.070 | 21,235 |
| 2026-05-18 | 5.130 | 5.180 | 5.060 | 5.160 | 5.160 | 19,524 |
| 2026-05-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 28,672 |
| 2026-05-14 | 5.230 | 5.270 | 5.190 | 5.220 | 5.220 | 15,098 |
| 2026-05-13 | 5.290 | 5.390 | 5.180 | 5.210 | 5.210 | 18,054 |
| 2026-05-12 | 5.430 | 5.490 | 5.290 | 5.300 | 5.300 | 21,873 |
| 2026-05-11 | 5.510 | 5.540 | 5.400 | 5.480 | 5.480 | 30,634 |
| 2026-05-08 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 18,737 |
| 2026-05-07 | 5.510 | 5.540 | 5.380 | 5.400 | 5.400 | 22,166 |
| 2026-05-06 | 5.510 | 5.620 | 5.330 | 5.490 | 5.490 | 25,061 |
| 2026-05-05 | 5.390 | 5.520 | 5.290 | 5.440 | 5.440 | 25,158 |
| 2026-05-04 | 5.390 | 5.440 | 5.320 | 5.350 | 5.350 | 32,011 |
| 2026-04-30 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 18,526 |
| 2026-04-29 | 5.400 | 5.410 | 5.280 | 5.280 | 5.280 | 21,104 |
| 2026-04-28 | 5.350 | 5.450 | 5.310 | 5.380 | 5.380 | 17,311 |
| 2026-04-27 | 5.390 | 5.550 | 5.370 | 5.430 | 5.430 | 16,968 |
| 2026-04-24 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 16,102 |
| 2026-04-23 | 5.440 | 5.520 | 5.370 | 5.400 | 5.400 | 19,711 |
| 2026-04-22 | 5.500 | 5.580 | 5.420 | 5.460 | 5.460 | 31,350 |
| 2026-04-20 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 17,434 |
← NewerPage 2 of 2 · 118 trading days
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.