BMGB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.730 | 3.780 | 3.720 | 3.780 | 3.780 | 16,677 |
| 2025-01-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 18,188 |
| 2025-01-23 | 3.720 | 3.760 | 3.710 | 3.730 | 3.730 | 14,790 |
| 2025-01-22 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 14,822 |
| 2025-01-21 | 3.740 | 3.750 | 3.710 | 3.720 | 3.720 | 15,248 |
| 2025-01-20 | 3.760 | 3.770 | 3.710 | 3.720 | 3.720 | 21,287 |
| 2025-01-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 16,407 |
| 2025-01-16 | 3.760 | 3.770 | 3.700 | 3.720 | 3.720 | 16,748 |
| 2025-01-15 | 3.700 | 3.790 | 3.700 | 3.720 | 3.720 | 25,017 |
| 2025-01-14 | 3.730 | 3.740 | 3.660 | 3.660 | 3.660 | 22,272 |
| 2025-01-13 | 3.760 | 3.770 | 3.710 | 3.710 | 3.710 | 20,814 |
| 2025-01-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 15,602 |
| 2025-01-09 | 3.790 | 3.810 | 3.740 | 3.740 | 3.740 | 17,231 |
| 2025-01-08 | 3.810 | 3.820 | 3.750 | 3.750 | 3.750 | 17,709 |
| 2025-01-07 | 3.820 | 3.890 | 3.770 | 3.770 | 3.770 | 20,338 |
| 2025-01-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 22,107 |
| 2025-01-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 25,195 |
| 2025-01-02 | 3.790 | 3.800 | 3.710 | 3.730 | 3.730 | 34,359 |
| 2024-12-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 29,424 |
| 2024-12-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 28,253 |
| 2024-12-26 | 3.750 | 3.760 | 3.720 | 3.720 | 3.720 | 29,716 |
| 2024-12-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 37,556 |
| 2024-12-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 33,317 |
| 2024-12-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 29,872 |
| 2024-12-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 47,487 |
| 2024-12-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 29,743 |
| 2024-12-16 | 3.950 | 3.950 | 3.870 | 3.870 | 3.870 | 33,545 |
| 2024-12-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 33,113 |
| 2024-12-12 | 4.000 | 4.020 | 3.940 | 3.960 | 3.960 | 17,881 |
| 2024-12-11 | 3.930 | 3.970 | 3.880 | 3.950 | 3.950 | 19,997 |
| 2024-12-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.