BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.830 | 5.850 | 5.600 | 5.610 | 5.610 | 20,226 |
| 2026-04-14 | 5.950 | 5.960 | 5.750 | 5.800 | 5.800 | 21,685 |
| 2026-04-13 | 5.660 | 5.880 | 5.610 | 5.870 | 5.870 | 22,664 |
| 2026-04-10 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 19,203 |
| 2026-04-09 | 5.580 | 5.710 | 5.580 | 5.660 | 5.660 | 19,114 |
| 2026-04-08 | 5.390 | 5.570 | 5.330 | 5.520 | 5.520 | 21,555 |
| 2026-04-07 | 5.330 | 5.380 | 5.250 | 5.280 | 5.280 | 20,312 |
| 2026-04-06 | 5.290 | 5.430 | 5.250 | 5.380 | 5.380 | 24,771 |
| 2026-04-02 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 20,034 |
| 2026-04-01 | 5.010 | 5.310 | 4.950 | 5.310 | 5.310 | 23,754 |
| 2026-03-31 | 4.900 | 5.030 | 4.870 | 5.020 | 5.020 | 15,856 |
| 2026-03-30 | 4.950 | 5.000 | 4.850 | 4.850 | 4.850 | 20,185 |
| 2026-03-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 18,218 |
| 2026-03-26 | 5.030 | 5.050 | 4.980 | 5.020 | 5.020 | 12,114 |
| 2026-03-25 | 4.980 | 5.120 | 4.970 | 5.100 | 5.100 | 15,883 |
| 2026-03-24 | 5.050 | 5.050 | 4.950 | 4.960 | 4.960 | 12,594 |
| 2026-03-23 | 4.880 | 5.090 | 4.880 | 5.040 | 5.040 | 15,584 |
| 2026-03-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 16,966 |
| 2026-03-19 | 4.960 | 5.000 | 4.900 | 4.980 | 4.980 | 19,039 |
| 2026-03-18 | 5.030 | 5.150 | 4.850 | 5.040 | 5.040 | 20,089 |
| 2026-03-17 | 4.940 | 5.100 | 4.920 | 5.050 | 5.050 | 16,137 |
| 2026-03-16 | 4.760 | 5.000 | 4.760 | 4.920 | 4.920 | 20,800 |
| 2026-03-13 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 21,007 |
| 2026-03-12 | 4.850 | 4.860 | 4.740 | 4.800 | 4.800 | 25,538 |
| 2026-03-11 | 4.940 | 4.940 | 4.780 | 4.850 | 4.850 | 23,316 |
| 2026-03-10 | 4.780 | 5.030 | 4.770 | 5.010 | 5.010 | 17,332 |
| 2026-03-09 | 4.800 | 4.800 | 4.710 | 4.780 | 4.780 | 25,876 |
| 2026-03-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 39,905 |
| 2026-03-05 | 5.050 | 5.060 | 4.830 | 4.840 | 4.840 | 29,478 |
| 2026-03-04 | 4.970 | 5.130 | 4.970 | 5.090 | 5.090 | 16,808 |
| 2026-03-03 | 5.180 | 5.180 | 4.910 | 5.020 | 5.020 | 30,229 |
| 2026-03-02 | 5.070 | 5.290 | 4.900 | 5.240 | 5.240 | 29,503 |
| 2026-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 28,153 |
| 2026-02-26 | 4.830 | 4.950 | 4.820 | 4.940 | 4.940 | 15,629 |
| 2026-02-25 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 20,205 |
| 2026-02-24 | 4.820 | 4.900 | 4.810 | 4.850 | 4.850 | 16,671 |
| 2026-02-23 | 4.900 | 4.910 | 4.800 | 4.830 | 4.830 | 22,379 |
| 2026-02-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 31,528 |
| 2026-02-19 | 4.920 | 4.920 | 4.850 | 4.880 | 4.880 | 16,889 |
| 2026-02-18 | 4.820 | 4.920 | 4.820 | 4.890 | 4.890 | 17,767 |
| 2026-02-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 24,077 |
| 2026-02-12 | 4.920 | 4.920 | 4.800 | 4.830 | 4.830 | 24,275 |
| 2026-02-11 | 4.860 | 4.930 | 4.860 | 4.900 | 4.900 | 18,734 |
| 2026-02-10 | 4.900 | 4.920 | 4.850 | 4.900 | 4.900 | 15,755 |
| 2026-02-09 | 4.940 | 4.940 | 4.840 | 4.920 | 4.920 | 19,711 |
| 2026-02-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 21,268 |
| 2026-02-05 | 4.920 | 4.970 | 4.840 | 4.880 | 4.880 | 23,476 |
| 2026-02-04 | 4.990 | 5.000 | 4.920 | 4.950 | 4.950 | 17,986 |
| 2026-02-03 | 4.980 | 5.100 | 4.930 | 4.990 | 4.990 | 21,219 |
| 2026-02-02 | 5.020 | 5.030 | 4.930 | 4.960 | 4.960 | 26,973 |
| 2026-01-30 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 8,302 |
| 2026-01-29 | 5.060 | 5.200 | 5.010 | 5.130 | 5.130 | 20,861 |
| 2026-01-28 | 4.960 | 5.160 | 4.950 | 5.120 | 5.120 | 22,840 |
| 2026-01-27 | 4.970 | 5.050 | 4.910 | 4.970 | 4.970 | 21,428 |
| 2026-01-26 | 5.010 | 5.010 | 4.820 | 4.940 | 4.940 | 36,049 |
| 2026-01-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 33,622 |
| 2026-01-22 | 5.050 | 5.070 | 4.700 | 4.810 | 4.810 | 82,128 |
| 2026-01-21 | 5.120 | 5.370 | 5.090 | 5.370 | 5.370 | 18,627 |
| 2026-01-20 | 5.090 | 5.100 | 5.000 | 5.060 | 5.060 | 13,496 |
| 2026-01-19 | 5.020 | 5.090 | 4.980 | 5.080 | 5.080 | 15,518 |
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.