BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 14,051 |
| 2025-10-16 | 3.970 | 4.030 | 3.930 | 3.930 | 3.930 | 16,589 |
| 2025-10-15 | 3.930 | 4.010 | 3.880 | 3.990 | 3.990 | 14,120 |
| 2025-10-14 | 3.850 | 3.910 | 3.840 | 3.900 | 3.900 | 13,479 |
| 2025-10-13 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 17,668 |
| 2025-10-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 15,357 |
| 2025-10-09 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 14,596 |
| 2025-10-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 15,312 |
| 2025-10-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 20,690 |
| 2025-10-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 20,212 |
| 2025-10-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 13,279 |
| 2025-10-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 20,298 |
| 2025-10-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 15,315 |
| 2025-09-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 14,361 |
| 2025-09-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 13,680 |
| 2025-09-26 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 11,600 |
| 2025-09-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16,191 |
| 2025-09-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13,782 |
| 2025-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16,826 |
| 2025-09-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 20,138 |
| 2025-09-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 13,380 |
| 2025-09-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 12,635 |
| 2025-09-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 15,034 |
| 2025-09-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 14,825 |
| 2025-09-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 15,992 |
| 2025-09-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 13,130 |
| 2025-09-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 10,896 |
| 2025-09-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 11,611 |
| 2025-09-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 13,384 |
| 2025-09-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 20,706 |
| 2025-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 17,036 |
| 2025-09-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 14,187 |
| 2025-09-03 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 13,107 |
| 2025-09-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 17,599 |
| 2025-09-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 22,691 |
| 2025-08-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 14,571 |
| 2025-08-28 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 15,303 |
| 2025-08-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 15,465 |
| 2025-08-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 13,121 |
| 2025-08-25 | 3.670 | 3.690 | 3.630 | 3.680 | 3.680 | 16,164 |
| 2025-08-22 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 15,174 |
| 2025-08-21 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 25,314 |
| 2025-08-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 20,480 |
| 2025-08-19 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 19,518 |
| 2025-08-18 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 14,981 |
| 2025-08-15 | 3.630 | 3.640 | 3.570 | 3.590 | 3.590 | 12,099 |
| 2025-08-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 11,990 |
| 2025-08-13 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 10,152 |
| 2025-08-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 11,156 |
| 2025-08-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 19,005 |
| 2025-08-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 11,406 |
| 2025-08-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 13,481 |
| 2025-08-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 14,091 |
| 2025-08-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 15,290 |
| 2025-08-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 19,577 |
| 2025-08-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 19,244 |
| 2025-07-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20,115 |
| 2025-07-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 17,665 |
| 2025-07-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 20,725 |
| 2025-07-28 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 36,549 |
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.