BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 29,524 |
| 2025-07-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 22,232 |
| 2025-07-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 22,382 |
| 2025-07-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 22,712 |
| 2025-07-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 27,828 |
| 2025-07-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 24,044 |
| 2025-07-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 19,946 |
| 2025-07-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 20,321 |
| 2025-07-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 16,942 |
| 2025-07-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 27,982 |
| 2025-07-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 19,231 |
| 2025-07-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 20,915 |
| 2025-07-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 15,297 |
| 2025-07-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 21,135 |
| 2025-07-07 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 18,903 |
| 2025-07-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 15,323 |
| 2025-07-03 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 15,989 |
| 2025-07-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 17,945 |
| 2025-07-01 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 18,053 |
| 2025-06-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25,783 |
| 2025-06-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,305 |
| 2025-06-26 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 28,912 |
| 2025-06-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 19,140 |
| 2025-06-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 24,598 |
| 2025-06-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 38,566 |
| 2025-06-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 21,314 |
| 2025-06-18 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 17,427 |
| 2025-06-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 16,171 |
| 2025-06-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 19,275 |
| 2025-06-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 17,268 |
| 2025-06-12 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 18,188 |
| 2025-06-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 13,266 |
| 2025-06-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 13,915 |
| 2025-06-09 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 18,502 |
| 2025-06-06 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 18,348 |
| 2025-06-05 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 15,915 |
| 2025-06-04 | 3.710 | 3.760 | 3.690 | 3.720 | 3.720 | 17,301 |
| 2025-06-03 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 16,844 |
| 2025-06-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 24,725 |
| 2025-05-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 21,039 |
| 2025-05-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 15,011 |
| 2025-05-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 18,846 |
| 2025-05-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 15,095 |
| 2025-05-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 21,952 |
| 2025-05-23 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 20,429 |
| 2025-05-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 23,845 |
| 2025-05-21 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 30,021 |
| 2025-05-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 34,962 |
| 2025-05-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 25,180 |
| 2025-05-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25,853 |
| 2025-05-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 24,778 |
| 2025-05-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 17,625 |
| 2025-05-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 16,466 |
| 2025-05-12 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 18,567 |
| 2025-05-09 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2025-05-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 19,496 |
| 2025-05-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 18,469 |
| 2025-04-30 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 16,347 |
| 2025-04-29 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 15,058 |
| 2025-04-28 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 16,803 |
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.