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 |
| 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
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