Stock listing
B3:BMGB4 Banco Bmg SA BMG Ações
Home listing (B3) of Banco Bmg SA BMG
Follow Banco Bmg SA BMG into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BMGB4
5.11 BRL -2.10 (-29.1%)
Close on Oct 30, 2026
- Day range
- 5.10 – 5.24 BRLOct 30, 2026
- Volume
- 1.75M sharesOct 30, 2026
- 52-week range
- 3.96 – 7.30 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 8.34M BRLMedian day 1.26M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:BMGB4 · Home | 5.11 BRL | -2.10 (-29.1%) | 1,748,200 | 5.16 | 5.24 | 5.10 | 7.21 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:BMGB4 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.11 | -2.10 | -29.1% | 5.16 | 5.24 | 5.10 | 1,748,200 | |
| 7.21 | +0.06 | +0.8% | 7.18 | 7.25 | 7.04 | 1,065,600 | |
| 7.15 | -0.08 | -1.1% | 7.16 | 7.21 | 7.08 | 1,268,700 | |
| 7.23 | +0.05 | +0.7% | 7.18 | 7.30 | 7.17 | 1,231,000 | |
| 7.18 | +0.13 | +1.8% | 7.11 | 7.26 | 7.10 | 1,330,600 | |
| 7.05 | +0.10 | +1.4% | 6.96 | 7.20 | 6.96 | 1,265,600 | |
| 6.95 | -0.12 | -1.7% | 7.08 | 7.09 | 6.81 | 1,204,300 | |
| 7.07 | +0.10 | +1.4% | 6.92 | 7.15 | 6.81 | 1,412,100 | |
| 6.97 | -0.08 | -1.1% | 7.00 | 7.00 | 6.79 | 1,071,800 | |
| 7.05 | +0.05 | +0.7% | 7.00 | 7.09 | 6.84 | 1,900,200 | |
| 7.00 | +0.18 | +2.6% | 6.81 | 7.07 | 6.80 | 1,478,600 | |
| 6.82 | +0.09 | +1.3% | 6.77 | 6.84 | 6.72 | 1,255,600 | |
| 6.73 | -0.14 | -2.0% | 6.88 | 6.88 | 6.73 | 990,800 | |
| 6.87 | -0.03 | -0.4% | 6.90 | 6.98 | 6.78 | 1,858,700 | |
| 6.90 | +0.31 | +4.7% | 6.64 | 7.03 | 6.64 | 3,624,100 | |
| 6.59 | +0.09 | +1.4% | 6.52 | 6.63 | 6.47 | 2,831,000 | |
| 6.50 | +0.12 | +1.9% | 6.36 | 6.52 | 6.26 | 2,748,000 | |
| 6.38 | +0.30 | +4.9% | 6.12 | 6.38 | 6.10 | 2,314,300 | |
| 6.08 | +0.11 | +1.8% | 5.95 | 6.08 | 5.91 | 1,984,400 | |
| 5.97 | +0.01 | +0.2% | 5.94 | 6.01 | 5.84 | 1,294,600 | |
| 5.96 | -0.04 | -0.7% | 5.98 | 6.02 | 5.89 | 916,400 | |
| 6.00 | -0.03 | -0.5% | 6.02 | 6.05 | 5.95 | 894,900 | |
| 6.03 | -0.09 | -1.5% | 6.10 | 6.22 | 6.03 | 1,477,600 | |
| 6.12 | -0.05 | -0.8% | 6.14 | 6.16 | 6.04 | 1,412,400 | |
| 6.17 | +0.10 | +1.6% | 6.07 | 6.21 | 6.04 | 1,628,700 | |
| 6.07 | +0.02 | +0.3% | 6.03 | 6.07 | 5.94 | 884,100 | |
| 6.05 | +0.02 | +0.3% | 6.03 | 6.07 | 5.97 | 740,400 | |
| 6.03 | -0.13 | -2.1% | 6.15 | 6.16 | 5.98 | 1,147,700 | |
| 6.16 | +0.08 | +1.3% | 6.03 | 6.18 | 5.93 | 1,377,200 | |
| 6.08 | -0.01 | -0.2% | 6.06 | 6.08 | 5.85 | 1,303,700 | |
| 6.09 | +0.03 | +0.5% | 5.99 | 6.11 | 5.96 | 960,500 | |
| 6.06 | +0.28 | +4.8% | 5.80 | 6.06 | 5.75 | 1,683,600 | |
| 5.78 | -0.04 | -0.7% | 5.84 | 5.86 | 5.68 | 1,265,300 | |
| 5.82 | -0.16 | -2.7% | 5.98 | 6.08 | 5.82 | 2,969,300 | |
| 5.98 | +0.05 | +0.8% | 5.93 | 5.98 | 5.84 | 3,392,000 | |
| 5.93 | +0.06 | +1.0% | 5.89 | 6.02 | 5.80 | 1,571,700 | |
| 5.87 | +0.34 | +6.1% | 5.55 | 5.87 | 5.55 | 1,599,300 | |
| 5.53 | +0.14 | +2.6% | 5.38 | 5.62 | 5.35 | 2,477,300 | |
| 5.39 | +0.23 | +4.5% | 5.19 | 5.40 | 5.17 | 1,246,600 | |
| 5.16 | +0.05 | +1.0% | 5.08 | 5.16 | 5.07 | 590,600 | |
| 5.11 | -0.07 | -1.4% | 5.18 | 5.18 | 5.10 | 433,700 | |
| 5.18 | +0.03 | +0.6% | 5.12 | 5.27 | 5.12 | 551,300 | |
| 5.15 | +0.09 | +1.8% | 5.05 | 5.19 | 5.01 | 934,600 | |
| 5.06 | -0.02 | -0.4% | 5.04 | 5.10 | 4.91 | 1,220,600 | |
| 5.08 | +0.11 | +2.2% | 5.01 | 5.13 | 5.00 | 861,900 | |
| 4.97 | -0.05 | -1.0% | 5.01 | 5.03 | 4.94 | 804,800 | |
| 5.02 | 0.00 | 0.0% | 5.07 | 5.14 | 5.00 | 644,500 | |
| 5.02 | -0.02 | -0.4% | 5.09 | 5.14 | 5.02 | 911,700 | |
| 5.04 | 0.00 | 0.0% | 5.05 | 5.08 | 4.99 | 3,209,400 | |
| 5.04 | +0.13 | +2.6% | 4.92 | 5.04 | 4.90 | 1,280,300 | |
| 4.91 | -0.03 | -0.6% | 4.95 | 5.00 | 4.85 | 981,400 | |
| 4.94 | +0.03 | +0.6% | 4.97 | 4.98 | 4.91 | 839,900 | |
| 4.91 | -0.18 | -3.5% | 5.09 | 5.11 | 4.91 | 935,400 | |
| 5.09 | -0.11 | -2.1% | 5.21 | 5.25 | 5.05 | 889,500 | |
| 5.20 | -0.23 | -4.2% | 5.48 | 5.48 | 5.16 | 747,200 | |
| 5.43 | -0.08 | -1.5% | 5.50 | 5.52 | 5.39 | 821,600 | |
| 5.51 | +0.05 | +0.9% | 5.47 | 5.55 | 5.43 | 730,600 | |
| 5.46 | +0.06 | +1.1% | 5.41 | 5.59 | 5.41 | 1,526,200 | |
| 5.40 | +0.08 | +1.5% | 5.36 | 5.44 | 5.27 | 1,494,800 | |
| 5.32 | +0.05 | +0.9% | 5.27 | 5.32 | 5.24 | 584,800 | |
| 5.27 | +0.04 | +0.8% | 5.25 | 5.30 | 5.21 | 503,900 |
- Ticker
- B3:BMGB4
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
Where Banco Bmg SA BMG is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:BMGB4 · Home listing · This page | B3 | Brazil | BRL |
| B3:BMGB4F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Banco Bmg SA BMG.