BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 19,646 |
| 2026-01-15 | 5.100 | 5.100 | 4.920 | 4.980 | 4.980 | 26,296 |
| 2026-01-14 | 4.970 | 5.100 | 4.970 | 5.070 | 5.070 | 30,267 |
| 2026-01-13 | 4.960 | 4.980 | 4.890 | 4.920 | 4.920 | 15,850 |
| 2026-01-12 | 4.940 | 4.980 | 4.850 | 4.980 | 4.980 | 22,769 |
| 2026-01-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 21,725 |
| 2026-01-08 | 5.120 | 5.140 | 4.920 | 4.970 | 4.970 | 23,753 |
| 2026-01-07 | 5.230 | 5.230 | 5.070 | 5.090 | 5.090 | 20,639 |
| 2026-01-06 | 5.080 | 5.200 | 4.980 | 5.180 | 5.180 | 20,547 |
| 2026-01-05 | 5.020 | 5.080 | 4.880 | 5.070 | 5.070 | 24,694 |
| 2026-01-02 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 24,188 |
| 2025-12-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 20,640 |
| 2025-12-29 | 4.930 | 4.980 | 4.860 | 4.910 | 4.910 | 22,668 |
| 2025-12-26 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 24,121 |
| 2025-12-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 31,388 |
| 2025-12-22 | 4.800 | 4.850 | 4.680 | 4.850 | 4.850 | 33,955 |
| 2025-12-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 22,006 |
| 2025-12-18 | 4.640 | 4.640 | 4.550 | 4.600 | 4.600 | 18,082 |
| 2025-12-17 | 4.550 | 4.660 | 4.480 | 4.660 | 4.660 | 17,654 |
| 2025-12-16 | 4.540 | 4.560 | 4.460 | 4.530 | 4.530 | 19,144 |
| 2025-12-15 | 4.540 | 4.550 | 4.470 | 4.520 | 4.520 | 25,320 |
| 2025-12-12 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 22,846 |
| 2025-12-11 | 4.520 | 4.600 | 4.460 | 4.480 | 4.480 | 23,921 |
| 2025-12-10 | 4.410 | 4.430 | 4.330 | 4.430 | 4.430 | 15,599 |
| 2025-12-09 | 4.390 | 4.410 | 4.300 | 4.400 | 4.400 | 17,355 |
| 2025-12-08 | 4.360 | 4.420 | 4.360 | 4.390 | 4.390 | 21,234 |
| 2025-12-05 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 28,377 |
| 2025-12-04 | 4.450 | 4.500 | 4.420 | 4.430 | 4.430 | 16,794 |
| 2025-12-03 | 4.500 | 4.550 | 4.420 | 4.450 | 4.450 | 23,519 |
| 2025-12-02 | 4.460 | 4.530 | 4.420 | 4.490 | 4.490 | 17,606 |
| 2025-12-01 | 4.500 | 4.510 | 4.400 | 4.450 | 4.450 | 25,598 |
| 2025-11-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 20,315 |
| 2025-11-27 | 4.350 | 4.470 | 4.290 | 4.350 | 4.350 | 19,285 |
| 2025-11-26 | 4.300 | 4.340 | 4.250 | 4.300 | 4.300 | 13,805 |
| 2025-11-25 | 4.300 | 4.300 | 4.210 | 4.290 | 4.290 | 24,961 |
| 2025-11-24 | 4.260 | 4.330 | 4.240 | 4.260 | 4.260 | 15,849 |
| 2025-11-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 16,794 |
| 2025-11-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 14,718 |
| 2025-11-18 | 4.350 | 4.380 | 4.240 | 4.320 | 4.320 | 13,438 |
| 2025-11-17 | 4.260 | 4.400 | 4.220 | 4.310 | 4.310 | 21,940 |
| 2025-11-14 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 18,596 |
| 2025-11-13 | 4.060 | 4.170 | 4.030 | 4.130 | 4.130 | 15,417 |
| 2025-11-12 | 4.080 | 4.090 | 3.990 | 4.060 | 4.060 | 17,440 |
| 2025-11-11 | 4.110 | 4.200 | 4.110 | 4.190 | 4.190 | 21,879 |
| 2025-11-10 | 4.130 | 4.170 | 4.090 | 4.100 | 4.100 | 22,623 |
| 2025-11-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 17,722 |
| 2025-11-06 | 4.140 | 4.160 | 4.070 | 4.080 | 4.080 | 18,738 |
| 2025-11-05 | 4.040 | 4.170 | 4.040 | 4.120 | 4.120 | 21,462 |
| 2025-11-04 | 4.030 | 4.040 | 3.980 | 4.040 | 4.040 | 13,716 |
| 2025-11-03 | 4.030 | 4.040 | 3.970 | 4.010 | 4.010 | 17,243 |
| 2025-10-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 12,803 |
| 2025-10-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 9,371 |
| 2025-10-29 | 3.940 | 3.980 | 3.920 | 3.970 | 3.970 | 11,245 |
| 2025-10-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 12,172 |
| 2025-10-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 12,431 |
| 2025-10-24 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 12,828 |
| 2025-10-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 12,974 |
| 2025-10-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 14,548 |
| 2025-10-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10,527 |
| 2025-10-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 15,556 |
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.