Banco BMG ON (BMGB4)

BMGB4
🏛️ Brasil →
4.04
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 1.75 1.79 1.75 1.78 0.9M
2022-12-28 1.73 1.77 1.70 1.75 1.5M
2022-12-27 1.71 1.74 1.69 1.71 0.9M
2022-12-26 1.74 1.74 1.69 1.71 0.7M
2022-12-23 1.74 1.74 1.65 1.74 3.7M
2022-12-22 1.83 1.84 1.65 1.67 5.5M
2022-12-21 1.78 1.87 1.77 1.78 2.5M
2022-12-20 1.74 1.81 1.69 1.78 1.5M
2022-12-19 1.73 1.73 1.68 1.71 1.1M
2022-12-16 1.60 1.69 1.59 1.69 2.0M
2022-12-15 1.52 1.55 1.52 1.54 0.8M
2022-12-14 1.52 1.56 1.51 1.51 2.1M
2022-12-13 1.58 1.60 1.51 1.52 2.9M
2022-12-12 1.61 1.64 1.54 1.55 4.7M
2022-12-09 1.71 1.71 1.58 1.61 2.4M
2022-12-08 1.74 1.74 1.66 1.68 1.4M
2022-12-07 1.73 1.75 1.71 1.74 0.8M
2022-12-06 1.75 1.75 1.71 1.74 0.6M
2022-12-05 1.77 1.77 1.73 1.74 0.6M
2022-12-02 1.73 1.77 1.72 1.77 0.7M
2022-12-01 1.71 1.74 1.69 1.73 0.8M
2022-11-30 1.71 1.72 1.68 1.70 1.1M
2022-11-29 1.72 1.74 1.68 1.71 1.4M
2022-11-28 1.75 1.76 1.68 1.71 1.5M
2022-11-25 1.72 1.82 1.70 1.71 2.6M
2022-11-24 1.71 1.74 1.68 1.70 1.0M
2022-11-23 1.71 1.71 1.68 1.69 0.6M
2022-11-22 1.74 1.74 1.67 1.69 0.9M
2022-11-21 1.70 1.74 1.69 1.71 1.3M
2022-11-18 1.74 1.80 1.67 1.69 2.7M
2022-11-17 1.77 1.77 1.68 1.72 1.5M
2022-11-16 1.81 1.83 1.76 1.77 1.4M
2022-11-14 1.80 1.81 1.77 1.79 0.6M
2022-11-11 1.81 1.82 1.75 1.77 1.5M
2022-11-10 1.82 1.89 1.74 1.77 2.2M
2022-11-09 1.90 1.92 1.81 1.81 1.5M
2022-11-08 1.98 2.03 1.96 2.00 1.2M
2022-11-07 2.02 2.03 1.97 1.98 0.8M
2022-11-04 2.05 2.06 1.99 2.01 1.2M
2022-11-03 2.03 2.06 1.99 2.02 0.7M
2022-11-01 2.01 2.06 2.00 2.03 1.1M
2022-10-31 1.98 2.03 1.94 1.99 1.0M
2022-10-28 2.00 2.03 1.98 2.00 0.8M
2022-10-27 1.98 2.05 1.98 2.01 1.1M
2022-10-26 2.08 2.12 1.98 1.98 1.2M
2022-10-25 2.14 2.15 2.10 2.10 0.9M
2022-10-24 2.20 2.22 2.17 2.17 1.9M
2022-10-21 2.27 2.27 2.21 2.22 3.0M
2022-10-20 2.28 2.31 2.22 2.22 2.6M
2022-10-19 2.28 2.33 2.23 2.27 2.5M
2022-10-18 2.22 2.33 2.19 2.27 3.3M
2022-10-17 2.12 2.22 2.11 2.19 3.3M
2022-10-14 2.01 2.12 2.00 2.08 3.9M
2022-10-13 1.86 1.87 1.83 1.87 0.5M
2022-10-11 1.92 1.93 1.86 1.86 0.5M
2022-10-10 1.94 1.96 1.90 1.92 0.6M
2022-10-07 1.92 1.94 1.90 1.94 0.5M
2022-10-06 1.91 1.99 1.91 1.92 1.1M
2022-10-05 1.92 1.94 1.89 1.92 0.6M
2022-10-04 1.94 1.97 1.90 1.92 0.8M
2022-10-03 1.85 1.92 1.85 1.92 0.7M
2022-09-30 1.85 1.86 1.82 1.83 1.0M
2022-09-29 1.86 1.86 1.83 1.83 0.5M
2022-09-28 1.85 1.89 1.83 1.86 0.5M
2022-09-27 1.86 1.89 1.83 1.84 0.5M
2022-09-26 1.90 1.90 1.85 1.85 0.4M
2022-09-23 1.89 1.91 1.87 1.90 0.3M
2022-09-22 1.88 1.91 1.87 1.90 0.4M
2022-09-21 1.87 1.89 1.85 1.89 0.5M
2022-09-20 1.90 1.93 1.84 1.87 0.7M
2022-09-19 1.89 1.91 1.88 1.90 0.6M
2022-09-16 1.92 1.92 1.86 1.88 0.7M
2022-09-15 1.83 1.94 1.83 1.94 1.3M
2022-09-14 1.86 1.87 1.83 1.84 0.6M
2022-09-13 1.84 1.89 1.83 1.86 0.4M
2022-09-12 1.86 1.88 1.85 1.86 0.5M
2022-09-09 1.83 1.87 1.83 1.85 0.8M
2022-09-08 1.83 1.86 1.81 1.83 0.8M
2022-09-06 1.82 1.84 1.80 1.83 0.9M
2022-09-05 1.87 1.87 1.82 1.82 1.0M
2022-09-02 1.92 1.94 1.84 1.84 3.0M
2022-09-01 1.96 1.97 1.89 1.94 0.7M
2022-08-31 1.94 1.97 1.92 1.95 0.6M
2022-08-30 1.95 1.96 1.89 1.92 0.7M
2022-08-29 1.94 1.99 1.93 1.94 0.7M
2022-08-26 1.97 1.99 1.94 1.94 0.5M
2022-08-25 1.97 2.02 1.97 1.97 0.5M
2022-08-24 1.97 2.01 1.97 1.99 0.5M
2022-08-23 1.94 2.00 1.92 1.97 0.6M
2022-08-22 1.90 1.97 1.86 1.94 0.9M
2022-08-19 1.97 1.97 1.89 1.90 0.7M
2022-08-18 2.02 2.03 1.96 1.97 0.5M
2022-08-17 1.99 2.04 1.98 2.03 0.6M
2022-08-16 2.03 2.05 1.98 2.00 0.8M
2022-08-15 1.98 2.05 1.96 2.03 0.8M
2022-08-12 2.01 2.01 1.97 1.97 0.5M
2022-08-11 2.03 2.03 1.97 2.00 0.4M
2022-08-10 1.94 2.02 1.94 1.97 0.7M
2022-08-09 2.03 2.05 1.95 1.96 0.5M
2022-08-08 2.02 2.08 2.01 2.03 0.7M
2022-08-05 1.96 2.02 1.92 2.02 0.6M
2022-08-04 1.84 1.96 1.84 1.94 0.8M
2022-08-03 1.82 1.86 1.80 1.85 0.5M
2022-08-02 1.82 1.84 1.80 1.82 0.5M
2022-08-01 1.83 1.89 1.81 1.83 1.0M
2022-07-29 1.82 1.85 1.81 1.82 0.4M
2022-07-28 1.84 1.86 1.81 1.82 0.8M
2022-07-27 1.78 1.83 1.77 1.83 0.6M
2022-07-26 1.79 1.79 1.76 1.78 0.5M
2022-07-25 1.78 1.80 1.77 1.79 0.5M
2022-07-22 1.83 1.83 1.77 1.78 0.4M
2022-07-21 1.80 1.83 1.79 1.81 0.4M
2022-07-20 1.78 1.80 1.75 1.80 0.5M
2022-07-19 1.77 1.79 1.75 1.78 0.5M
2022-07-18 1.78 1.80 1.75 1.75 0.6M
2022-07-15 1.76 1.78 1.74 1.78 0.4M
2022-07-14 1.76 1.76 1.70 1.76 0.5M
2022-07-13 1.78 1.79 1.76 1.77 0.4M
2022-07-12 1.77 1.80 1.75 1.78 0.5M
2022-07-11 1.80 1.80 1.75 1.76 0.5M
2022-07-08 1.83 1.86 1.80 1.80 0.7M
2022-07-07 1.80 1.86 1.80 1.81 0.6M
2022-07-06 1.78 1.83 1.78 1.83 0.5M
2022-07-05 1.77 1.80 1.75 1.78 0.6M
2022-07-04 1.81 1.83 1.78 1.78 0.4M
2022-07-01 1.81 1.84 1.78 1.84 0.6M
2022-06-30 1.80 1.81 1.75 1.81 1.4M
2022-06-29 1.83 1.83 1.76 1.83 0.6M
2022-06-28 1.92 1.92 1.81 1.81 0.6M
2022-06-27 1.86 1.92 1.84 1.89 1.1M
2022-06-24 1.85 1.93 1.85 1.93 0.6M
2022-06-23 1.85 1.88 1.84 1.88 0.4M
2022-06-22 1.88 1.89 1.85 1.85 0.5M
2022-06-21 1.86 1.90 1.82 1.90 0.7M
2022-06-20 1.82 1.89 1.79 1.86 0.9M
2022-06-17 1.79 1.81 1.78 1.81 0.7M
2022-06-15 1.83 1.85 1.79 1.82 0.9M
2022-06-14 1.85 1.88 1.79 1.81 0.8M
2022-06-13 1.96 1.96 1.85 1.85 1.6M
2022-06-10 1.97 1.98 1.94 1.98 0.6M
2022-06-09 1.97 2.00 1.96 1.97 0.5M
2022-06-08 1.99 2.01 1.97 1.97 0.5M
2022-06-07 2.04 2.04 1.99 2.00 0.6M
2022-06-06 2.07 2.08 2.03 2.03 0.4M
2022-06-03 2.08 2.10 2.06 2.07 0.6M
2022-06-02 2.06 2.08 2.03 2.08 0.5M
2022-06-01 2.05 2.07 2.03 2.06 0.4M
2022-05-31 2.06 2.07 2.05 2.05 0.4M
2022-05-30 2.09 2.10 2.06 2.06 0.3M
2022-05-27 2.06 2.09 2.05 2.09 0.3M
2022-05-26 2.03 2.06 2.01 2.04 0.5M
2022-05-25 2.06 2.06 2.02 2.02 0.5M
2022-05-24 2.09 2.10 2.03 2.05 0.5M
2022-05-23 2.06 2.11 2.06 2.08 0.4M
2022-05-20 2.05 2.08 2.03 2.05 0.6M
2022-05-19 2.05 2.07 2.03 2.06 0.5M
2022-05-18 2.09 2.12 2.04 2.05 0.3M
2022-05-17 2.06 2.12 2.06 2.12 0.6M
2022-05-16 2.01 2.06 1.99 2.06 0.7M
2022-05-13 2.07 2.07 2.01 2.01 0.9M
2022-05-12 2.00 2.06 2.00 2.06 0.6M
2022-05-11 2.04 2.07 2.01 2.01 0.5M
2022-05-10 2.06 2.07 2.02 2.03 0.6M
2022-05-09 2.09 2.10 2.03 2.05 0.7M
2022-05-06 2.12 2.13 2.07 2.12 0.6M
2022-05-05 2.17 2.17 2.09 2.12 0.8M
2022-05-04 2.16 2.19 2.12 2.19 0.7M
2022-05-03 2.16 2.19 2.11 2.19 0.4M
2022-05-02 2.10 2.16 2.07 2.16 0.7M
2022-04-29 2.13 2.15 2.09 2.09 0.7M
2022-04-28 2.14 2.14 2.09 2.12 0.6M
2022-04-27 2.16 2.18 2.12 2.12 0.6M
2022-04-26 2.20 2.21 2.14 2.14 0.5M
2022-04-25 2.16 2.22 2.11 2.19 0.7M
2022-04-22 2.24 2.24 2.16 2.17 0.7M
2022-04-20 2.22 2.25 2.21 2.22 0.5M
2022-04-19 2.21 2.24 2.19 2.22 0.4M
2022-04-18 2.19 2.21 2.18 2.21 0.3M
2022-04-14 2.21 2.22 2.17 2.19 0.5M
2022-04-13 2.22 2.24 2.19 2.22 0.6M
2022-04-12 2.21 2.24 2.18 2.21 0.7M
2022-04-11 2.25 2.26 2.19 2.19 0.6M
2022-04-08 2.22 2.28 2.21 2.25 0.6M
2022-04-07 2.21 2.24 2.18 2.22 0.6M
2022-04-06 2.22 2.22 2.17 2.21 0.7M
2022-04-05 2.29 2.29 2.21 2.22 0.9M
2022-04-04 2.30 2.31 2.26 2.29 0.6M
2022-04-01 2.27 2.29 2.25 2.29 0.8M
2022-03-31 2.30 2.31 2.25 2.25 0.6M
2022-03-30 2.33 2.34 2.28 2.28 0.7M
2022-03-29 2.37 2.40 2.31 2.33 1.1M
2022-03-28 2.37 2.43 2.32 2.36 1.1M
2022-03-25 2.30 2.42 2.30 2.41 1.0M
2022-03-24 2.31 2.33 2.28 2.32 1.2M
2022-03-23 2.31 2.33 2.29 2.31 0.5M
2022-03-22 2.29 2.32 2.28 2.31 0.5M
2022-03-21 2.29 2.32 2.26 2.29 0.6M
2022-03-18 2.26 2.29 2.22 2.28 0.5M
2022-03-17 2.21 2.24 2.17 2.24 0.4M
2022-03-16 2.16 2.21 2.15 2.17 0.5M
2022-03-15 2.12 2.15 2.08 2.15 0.3M
2022-03-14 2.14 2.21 2.09 2.12 0.5M
2022-03-11 2.19 2.23 2.14 2.14 0.5M
2022-03-10 2.21 2.22 2.16 2.19 0.8M
2022-03-09 2.12 2.22 2.09 2.22 1.0M
2022-03-08 2.06 2.10 2.03 2.07 0.6M
2022-03-07 2.09 2.12 2.05 2.05 0.8M
2022-03-04 2.14 2.15 2.08 2.11 0.8M
2022-03-03 2.15 2.19 2.11 2.12 0.7M
2022-03-02 2.15 2.16 2.11 2.14 0.4M
2022-02-25 2.12 2.16 2.10 2.15 0.9M
2022-02-24 2.12 2.12 2.03 2.12 1.9M
2022-02-23 2.20 2.23 2.12 2.14 1.3M
2022-02-22 2.24 2.24 2.18 2.20 1.3M
2022-02-21 2.32 2.32 2.20 2.22 1.0M
2022-02-18 2.32 2.34 2.29 2.29 1.1M
2022-02-17 2.36 2.39 2.33 2.33 1.2M
2022-02-16 2.35 2.37 2.32 2.35 0.6M
2022-02-15 2.32 2.36 2.31 2.33 0.8M
2022-02-14 2.32 2.34 2.29 2.30 0.7M
2022-02-11 2.33 2.39 2.28 2.32 1.4M
2022-02-10 2.34 2.39 2.31 2.32 1.2M
2022-02-09 2.37 2.40 2.31 2.34 1.1M
2022-02-08 3.01 3.11 3.00 3.05 0.7M
2022-02-07 3.04 3.08 3.00 3.01 0.9M
2022-02-04 3.10 3.12 3.03 3.04 0.6M
2022-02-03 3.14 3.15 3.06 3.10 0.5M
2022-02-02 3.15 3.20 3.09 3.14 0.5M
2022-02-01 3.17 3.21 3.00 3.16 1.5M
2022-01-31 3.14 3.19 3.11 3.14 0.8M
2022-01-28 3.22 3.28 3.12 3.14 0.8M
2022-01-27 3.22 3.28 3.18 3.21 1.0M
2022-01-26 3.20 3.26 3.15 3.15 0.9M
2022-01-25 3.07 3.19 3.07 3.18 0.7M
2022-01-24 3.22 3.23 3.05 3.09 1.2M
2022-01-21 3.32 3.34 3.19 3.21 0.9M
2022-01-20 3.23 3.37 3.18 3.34 1.1M
2022-01-19 3.34 3.37 3.21 3.23 1.3M
2022-01-18 3.24 3.34 3.17 3.32 1.3M
2022-01-17 3.12 3.24 3.09 3.24 1.5M
2022-01-14 3.01 3.13 3.00 3.10 0.8M
2022-01-13 3.01 3.08 2.99 3.01 1.0M
2022-01-12 3.07 3.10 3.02 3.03 1.0M
2022-01-11 2.96 3.08 2.96 3.07 2.0M
2022-01-10 3.14 3.15 2.94 2.95 0.9M
2022-01-07 2.95 3.15 2.88 3.09 1.6M
2022-01-06 2.88 2.93 2.85 2.90 0.6M
2022-01-05 2.97 3.00 2.85 2.85 1.0M
2022-01-04 3.06 3.08 2.94 2.94 0.6M
2022-01-03 3.12 3.15 3.03 3.05 1.0M