Cotação atual, histórico e gráfico do papel: BMGB10
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/04/2026 | 1,48% | 0,08 | 5,47 | 5,39 | 5,36 | 5,52 | 107K | 46 |
| 24/04/2026 | -0,19% | -0,01 | 5,39 | 5,78 | 5,31 | 5,78 | 58K | 24 |
| 23/04/2026 | -1,64% | -0,09 | 5,40 | 5,42 | 5,39 | 5,46 | 33K | 22 |
| 22/04/2026 | -3,00% | -0,17 | 5,49 | 5,50 | 5,40 | 5,96 | 75K | 52 |
| 20/04/2026 | 1,98% | 0,11 | 5,66 | 5,55 | 5,51 | 5,67 | 20K | 12 |
| 17/04/2026 | 0,00% | 0,00 | 5,55 | 5,53 | 5,53 | 5,59 | 50K | 24 |
| 16/04/2026 | -1,42% | -0,08 | 5,55 | 5,63 | 5,41 | 5,63 | 584K | 47 |
|
| 15/04/2026 | -2,43% | -0,14 | 5,63 | 5,77 | 5,59 | 5,77 | 10K | 7 |
| 14/04/2026 | -2,20% | -0,13 | 5,77 | 5,90 | 5,72 | 5,90 | 30K | 19 |
| 13/04/2026 | 3,87% | 0,22 | 5,90 | 5,68 | 5,68 | 5,90 | 150K | 56 |
| 10/04/2026 | -0,18% | -0,01 | 5,68 | 5,66 | 5,60 | 5,75 | 52K | 27 |
| 09/04/2026 | 1,79% | 0,10 | 5,69 | 5,56 | 5,56 | 5,69 | 43K | 28 |
| 08/04/2026 | 4,88% | 0,26 | 5,59 | 5,44 | 5,42 | 5,59 | 70K | 52 |
| 07/04/2026 | 0,38% | 0,02 | 5,33 | 5,24 | 5,21 | 5,33 | 48K | 36 |
| 06/04/2026 | 0,38% | 0,02 | 5,31 | 5,20 | 5,20 | 5,36 | 32K | 26 |
| 02/04/2026 | 0,19% | 0,01 | 5,29 | 5,28 | 5,10 | 5,29 | 66K | 40 |
| 01/04/2026 | 5,39% | 0,27 | 5,28 | 4,98 | 4,97 | 5,28 | 173K | 84 |
| 31/03/2026 | 3,94% | 0,19 | 5,01 | 4,91 | 4,88 | 5,01 | 45K | 36 |
| 30/03/2026 | -1,43% | -0,07 | 4,82 | 4,84 | 4,82 | 4,87 | 20K | 20 |
| 27/03/2026 | -6,32% | -0,33 | 4,89 | 4,91 | 4,84 | 5,26 | 134K | 160 |
| 26/03/2026 | 2,96% | 0,15 | 5,22 | 5,02 | 4,98 | 5,22 | 1M | 732 |
| 25/03/2026 | 1,60% | 0,08 | 5,07 | 5,02 | 4,97 | 5,11 | 212K | 161 |
| 24/03/2026 | -1,58% | -0,08 | 4,99 | 4,92 | 4,90 | 4,99 | 16K | 29 |
| 23/03/2026 | 6,29% | 0,30 | 5,07 | 4,78 | 4,78 | 5,07 | 79K | 87 |
| 20/03/2026 | -4,60% | -0,23 | 4,77 | 4,90 | 4,77 | 4,92 | 97K | 30 |
| 19/03/2026 | -0,99% | -0,05 | 5,00 | 4,80 | 4,80 | 5,00 | 328K | 37 |
| 18/03/2026 | -0,59% | -0,03 | 5,05 | 4,93 | 4,82 | 5,10 | 919K | 187 |
| 17/03/2026 | 3,67% | 0,18 | 5,08 | 4,95 | 4,91 | 5,08 | 32K | 28 |
| 16/03/2026 | 3,59% | 0,17 | 4,90 | 4,84 | 4,78 | 4,90 | 9K | 10 |
| 13/03/2026 | 0,00% | 0,00 | 4,73 | 4,72 | 4,66 | 4,84 | 9K | 16 |
| 12/03/2026 | -2,87% | -0,14 | 4,73 | 4,70 | 4,70 | 4,76 | 6K | 7 |
| 11/03/2026 | -1,02% | -0,05 | 4,87 | 4,80 | 4,77 | 4,87 | 93K | 35 |
| 10/03/2026 | 4,02% | 0,19 | 4,92 | 4,76 | 4,75 | 4,94 | 65K | 38 |
| 09/03/2026 | 0,21% | 0,01 | 4,73 | 4,74 | 4,70 | 4,76 | 26K | 20 |
| 06/03/2026 | -2,68% | -0,13 | 4,72 | 4,80 | 4,71 | 4,80 | 66K | 32 |
| 05/03/2026 | -3,00% | -0,15 | 4,85 | 4,93 | 4,85 | 4,99 | 36K | 26 |
| 04/03/2026 | 2,04% | 0,10 | 5,00 | 4,90 | 4,90 | 5,00 | 45K | 35 |
| 03/03/2026 | 23,43% | 0,93 | 4,90 | 4,82 | 4,80 | 4,93 | 26K | 29 |
| 03/11/2025 | 1,79% | 0,07 | 3,97 | 3,90 | 3,89 | 3,97 | 5K | 7 |
| 31/10/2025 | 0,00% | 0,00 | 3,90 | 3,90 | 3,90 | 3,94 | 24K | 14 |
| 30/10/2025 | 0,00% | 0,00 | 3,90 | 3,89 | 3,84 | 3,90 | 19K | 19 |
| 29/10/2025 | 0,78% | 0,03 | 3,90 | 3,87 | 3,87 | 3,91 | 6K | 7 |
| 28/10/2025 | 0,78% | 0,03 | 3,87 | 3,86 | 3,86 | 3,87 | 2K | 3 |
| 27/10/2025 | -1,79% | -0,07 | 3,84 | 3,91 | 3,84 | 3,92 | 8K | 8 |
| 24/10/2025 | 1,82% | 0,07 | 3,91 | 3,85 | 3,85 | 3,91 | 6K | 6 |
| 23/10/2025 | 0,26% | 0,01 | 3,84 | 3,83 | 3,83 | 3,84 | 767 | 2 |
| 22/10/2025 | -0,52% | -0,02 | 3,83 | 3,87 | 3,83 | 3,87 | 10K | 21 |
| 21/10/2025 | -1,79% | -0,07 | 3,85 | 3,90 | 3,84 | 3,90 | 5K | 6 |
| 20/10/2025 | 2,89% | 0,11 | 3,92 | 3,89 | 3,89 | 3,95 | 15K | 18 |
| 17/10/2025 | 0,26% | 0,01 | 3,81 | 3,81 | 3,81 | 3,89 | 9K | 10 |
| 16/10/2025 | -2,56% | -0,10 | 3,80 | 3,83 | 3,80 | 3,83 | 9K | 7 |
| 15/10/2025 | 2,63% | 0,10 | 3,90 | 3,80 | 3,75 | 3,90 | 12K | 17 |
| 14/10/2025 | -1,04% | -0,04 | 3,80 | 3,84 | 3,80 | 3,84 | 4K | 8 |
| 13/10/2025 | 0,52% | 0,02 | 3,84 | 3,90 | 3,79 | 3,90 | 6K | 10 |
| 10/10/2025 | 0,53% | 0,02 | 3,82 | 3,82 | 3,78 | 3,82 | 4K | 7 |
| 09/10/2025 | -2,56% | -0,10 | 3,80 | 3,80 | 3,80 | 3,80 | 760 | 1 |
| 07/10/2025 | 0,26% | 0,01 | 3,90 | 3,93 | 3,69 | 3,93 | 13K | 14 |
| 06/10/2025 | -0,26% | -0,01 | 3,89 | 3,89 | 3,89 | 3,89 | 2K | 4 |
| 03/10/2025 | 0,00% | 0,00 | 3,90 | 3,90 | 3,90 | 3,90 | 3K | 4 |
| 02/10/2025 | -2,01% | -0,08 | 3,90 | 3,92 | 3,90 | 3,94 | 4K | 6 |
| 01/10/2025 | 0,00% | 0,00 | 3,98 | 3,92 | 3,91 | 3,98 | 9K | 11 |
| 30/09/2025 | 0,76% | 0,03 | 3,98 | 3,94 | 3,94 | 4,02 | 2K | 6 |
| 29/09/2025 | 1,28% | 0,05 | 3,95 | 3,96 | 3,95 | 3,97 | 8K | 13 |
| 26/09/2025 | -1,76% | -0,07 | 3,90 | 3,92 | 3,90 | 3,92 | 2K | 4 |
| 25/09/2025 | 0,00% | 0,00 | 3,97 | 3,97 | 3,97 | 3,97 | 4K | 2 |
| 24/09/2025 | 1,02% | 0,04 | 3,97 | 3,94 | 3,88 | 3,97 | 6K | 7 |
| 23/09/2025 | 0,00% | 0,00 | 3,93 | 3,85 | 3,85 | 3,93 | 7K | 9 |
| 22/09/2025 | 0,00% | 0,00 | 3,93 | 3,92 | 3,92 | 3,93 | 1K | 3 |
| 19/09/2025 | 3,42% | 0,13 | 3,93 | 3,84 | 3,83 | 3,93 | 6K | 6 |
| 18/09/2025 | 0,00% | 0,00 | 3,80 | 3,80 | 3,80 | 3,80 | 2K | 5 |
| 17/09/2025 | 0,80% | 0,03 | 3,80 | 3,88 | 3,80 | 3,88 | 7K | 8 |
| 16/09/2025 | 0,27% | 0,01 | 3,77 | 3,77 | 3,77 | 3,79 | 14K | 13 |
| 15/09/2025 | 1,08% | 0,04 | 3,76 | 3,75 | 3,75 | 3,76 | 2K | 4 |
| 12/09/2025 | -0,53% | -0,02 | 3,72 | 3,74 | 3,72 | 3,74 | 2K | 2 |
| 11/09/2025 | 0,54% | 0,02 | 3,74 | 3,71 | 3,71 | 3,74 | 3K | 5 |
| 10/09/2025 | -0,80% | -0,03 | 3,72 | 3,75 | 3,72 | 3,75 | 13K | 18 |
| 09/09/2025 | -0,53% | -0,02 | 3,75 | 3,72 | 3,72 | 3,75 | 2K | 5 |
| 08/09/2025 | 1,34% | 0,05 | 3,77 | 3,77 | 3,77 | 3,77 | 3K | 4 |
| 05/09/2025 | -0,80% | -0,03 | 3,72 | 3,75 | 3,72 | 3,75 | 3K | 4 |
| 04/09/2025 | 1,08% | 0,04 | 3,75 | 3,78 | 3,74 | 3,78 | 11K | 16 |
| 03/09/2025 | -0,27% | -0,01 | 3,71 | 3,71 | 3,71 | 3,72 | 7K | 7 |
| 02/09/2025 | -1,59% | -0,06 | 3,72 | 3,78 | 3,72 | 3,78 | 6K | 13 |
| 01/09/2025 | 3,28% | 0,12 | 3,78 | 3,66 | 3,66 | 3,78 | 15K | 20 |
| 29/08/2025 | 1,95% | 0,07 | 3,66 | 3,71 | 3,63 | 3,71 | 9K | 6 |
| 28/08/2025 | 0,00% | 0,00 | 3,59 | 3,58 | 3,58 | 3,67 | 13K | 18 |
| 27/08/2025 | 0,84% | 0,03 | 3,59 | 3,57 | 3,57 | 3,60 | 8K | 11 |
| 26/08/2025 | - | - | 3,56 | 3,67 | 3,55 | 3,85 | 7K | 10 |
Date,Open,High,Low,Close,Volume
27-Apr-26,5.39,5.52,5.36,5.47,107289
24-Apr-26,5.78,5.78,5.31,5.39,58300
23-Apr-26,5.42,5.46,5.39,5.40,33054
22-Apr-26,5.50,5.96,5.40,5.49,74657
20-Apr-26,5.55,5.67,5.51,5.66,20070
17-Apr-26,5.53,5.59,5.53,5.55,50495
16-Apr-26,5.63,5.63,5.41,5.55,584313
15-Apr-26,5.77,5.77,5.59,5.63,9548
14-Apr-26,5.90,5.90,5.72,5.77,30046
13-Apr-26,5.68,5.90,5.68,5.90,150072
10-Apr-26,5.66,5.75,5.60,5.68,51831
09-Apr-26,5.56,5.69,5.56,5.69,43124
08-Apr-26,5.44,5.59,5.42,5.59,69732
07-Apr-26,5.24,5.33,5.21,5.33,47841
06-Apr-26,5.20,5.36,5.20,5.31,31908
02-Apr-26,5.28,5.29,5.10,5.29,65656
01-Apr-26,4.98,5.28,4.97,5.28,172712
31-Mar-26,4.91,5.01,4.88,5.01,45044
30-Mar-26,4.84,4.87,4.82,4.82,19847
27-Mar-26,4.91,5.26,4.84,4.89,134190
26-Mar-26,5.02,5.22,4.98,5.22,1041274
25-Mar-26,5.02,5.11,4.97,5.07,212028
24-Mar-26,4.92,4.99,4.90,4.99,16335
23-Mar-26,4.78,5.07,4.78,5.07,78508
20-Mar-26,4.90,4.92,4.77,4.77,96872
19-Mar-26,4.80,5.00,4.80,5.00,327762
18-Mar-26,4.93,5.10,4.82,5.05,918503
17-Mar-26,4.95,5.08,4.91,5.08,32072
16-Mar-26,4.84,4.90,4.78,4.90,8760
13-Mar-26,4.72,4.84,4.66,4.73,8525
12-Mar-26,4.70,4.76,4.70,4.73,6145
11-Mar-26,4.80,4.87,4.77,4.87,93455
10-Mar-26,4.76,4.94,4.75,4.92,64617
09-Mar-26,4.74,4.76,4.70,4.73,26479
06-Mar-26,4.80,4.80,4.71,4.72,65640
05-Mar-26,4.93,4.99,4.85,4.85,35933
04-Mar-26,4.90,5.00,4.90,5.00,44829
03-Mar-26,4.82,4.93,4.80,4.90,26360
03-Nov-25,3.90,3.97,3.89,3.97,4718
31-Oct-25,3.90,3.94,3.90,3.90,23834
30-Oct-25,3.89,3.90,3.84,3.90,19414
29-Oct-25,3.87,3.91,3.87,3.90,5830
28-Oct-25,3.86,3.87,3.86,3.87,1931
27-Oct-25,3.91,3.92,3.84,3.84,7764
24-Oct-25,3.85,3.91,3.85,3.91,5849
23-Oct-25,3.83,3.84,3.83,3.84,767
22-Oct-25,3.87,3.87,3.83,3.83,9633
21-Oct-25,3.90,3.90,3.84,3.85,5052
20-Oct-25,3.89,3.95,3.89,3.92,14914
17-Oct-25,3.81,3.89,3.81,3.81,8843
16-Oct-25,3.83,3.83,3.80,3.80,9153
15-Oct-25,3.80,3.90,3.75,3.90,11553
14-Oct-25,3.84,3.84,3.80,3.80,4208
13-Oct-25,3.90,3.90,3.79,3.84,6173
10-Oct-25,3.82,3.82,3.78,3.82,3807
09-Oct-25,3.80,3.80,3.80,3.80,760
07-Oct-25,3.93,3.93,3.69,3.90,13328
06-Oct-25,3.89,3.89,3.89,3.89,1556
03-Oct-25,3.90,3.90,3.90,3.90,3120
02-Oct-25,3.92,3.94,3.90,3.90,3909
01-Oct-25,3.92,3.98,3.91,3.98,8636
30-Sep-25,3.94,4.02,3.94,3.98,2388
29-Sep-25,3.96,3.97,3.95,3.95,7917
26-Sep-25,3.92,3.92,3.90,3.90,1564
25-Sep-25,3.97,3.97,3.97,3.97,4347
24-Sep-25,3.94,3.97,3.88,3.97,6307
23-Sep-25,3.85,3.93,3.85,3.93,6983
22-Sep-25,3.92,3.93,3.92,3.93,1174
19-Sep-25,3.84,3.93,3.83,3.93,5803
18-Sep-25,3.80,3.80,3.80,3.80,2290
17-Sep-25,3.88,3.88,3.80,3.80,6560
16-Sep-25,3.77,3.79,3.77,3.77,13999
15-Sep-25,3.75,3.76,3.75,3.76,1877
12-Sep-25,3.74,3.74,3.72,3.72,1862
11-Sep-25,3.71,3.74,3.71,3.74,2615
10-Sep-25,3.75,3.75,3.72,3.72,13434
09-Sep-25,3.72,3.75,3.72,3.75,2238
08-Sep-25,3.77,3.77,3.77,3.77,2639
05-Sep-25,3.75,3.75,3.72,3.72,2619
04-Sep-25,3.78,3.78,3.74,3.75,10851
03-Sep-25,3.71,3.72,3.71,3.71,7051
02-Sep-25,3.78,3.78,3.72,3.72,5645
01-Sep-25,3.66,3.78,3.66,3.78,14875
29-Aug-25,3.71,3.71,3.63,3.66,8734
28-Aug-25,3.58,3.67,3.58,3.59,12998
27-Aug-25,3.57,3.60,3.57,3.59,7873
26-Aug-25,3.67,3.85,3.55,3.56,7162
*exoneração de responsabilidade e termos de uso