BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 13,762 |
| 2025-04-24 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 12,471 |
| 2025-04-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 13,501 |
| 2025-04-22 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 20,512 |
| 2025-04-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 14,331 |
| 2025-04-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 19,442 |
| 2025-04-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 28,207 |
| 2025-04-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 21,290 |
| 2025-04-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 12,898 |
| 2025-04-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 17,565 |
| 2025-04-09 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 19,814 |
| 2025-04-08 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 23,166 |
| 2025-04-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 30,422 |
| 2025-04-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 26,635 |
| 2025-04-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 17,119 |
| 2025-04-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 26,540 |
| 2025-04-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 31,526 |
| 2025-03-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 29,989 |
| 2025-03-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 27,505 |
| 2025-03-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 14,718 |
| 2025-03-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 16,016 |
| 2025-03-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 12,801 |
| 2025-03-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 19,898 |
| 2025-03-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 24,093 |
| 2025-03-20 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 18,480 |
| 2025-03-19 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 13,615 |
| 2025-03-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 15,550 |
| 2025-03-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 18,837 |
| 2025-03-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 13,772 |
| 2025-03-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 9,481 |
| 2025-03-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 14,754 |
| 2025-03-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 18,299 |
| 2025-03-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 19,809 |
| 2025-03-07 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 19,714 |
| 2025-03-06 | 3.790 | 3.810 | 3.730 | 3.750 | 3.750 | 27,550 |
| 2025-03-05 | 3.840 | 3.860 | 3.780 | 3.840 | 3.840 | 13,833 |
| 2025-02-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 16,837 |
| 2025-02-27 | 3.870 | 3.880 | 3.830 | 3.830 | 3.830 | 12,252 |
| 2025-02-26 | 3.830 | 3.880 | 3.820 | 3.830 | 3.830 | 14,600 |
| 2025-02-25 | 3.800 | 3.870 | 3.780 | 3.850 | 3.850 | 17,115 |
| 2025-02-24 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 17,675 |
| 2025-02-21 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 17,398 |
| 2025-02-20 | 3.880 | 3.900 | 3.830 | 3.900 | 3.900 | 15,080 |
| 2025-02-19 | 3.900 | 3.910 | 3.830 | 3.850 | 3.850 | 15,154 |
| 2025-02-18 | 4.020 | 4.090 | 3.880 | 3.890 | 3.890 | 19,598 |
| 2025-02-17 | 3.960 | 4.020 | 3.930 | 3.980 | 3.980 | 18,522 |
| 2025-02-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 16,063 |
| 2025-02-13 | 3.820 | 3.910 | 3.780 | 3.800 | 3.800 | 11,793 |
| 2025-02-12 | 3.810 | 3.860 | 3.780 | 3.780 | 3.780 | 12,756 |
| 2025-02-11 | 3.820 | 3.840 | 3.770 | 3.820 | 3.820 | 12,961 |
| 2025-02-10 | 3.880 | 3.880 | 3.760 | 3.800 | 3.800 | 20,498 |
| 2025-02-07 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 15,420 |
| 2025-02-06 | 3.750 | 3.860 | 3.730 | 3.840 | 3.840 | 15,913 |
| 2025-02-05 | 3.780 | 3.790 | 3.750 | 3.750 | 3.750 | 14,210 |
| 2025-02-04 | 3.750 | 3.770 | 3.720 | 3.750 | 3.750 | 18,048 |
| 2025-02-03 | 3.780 | 3.810 | 3.720 | 3.730 | 3.730 | 24,992 |
| 2025-01-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 17,819 |
| 2025-01-30 | 3.740 | 3.770 | 3.720 | 3.750 | 3.750 | 13,163 |
| 2025-01-29 | 3.770 | 3.770 | 3.710 | 3.730 | 3.730 | 20,389 |
| 2025-01-28 | 3.790 | 3.800 | 3.720 | 3.740 | 3.740 | 14,543 |
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.