Banco BMG ON (BMGB4)

BMGB4
🏛️ 브라질 →
4.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 3.10 3.12 2.98 3.12 1.6M
2021-12-29 3.12 3.15 3.04 3.04 0.7M
2021-12-28 3.19 3.25 3.11 3.12 1.7M
2021-12-27 3.47 3.55 3.40 3.44 2.1M
2021-12-23 3.44 3.48 3.38 3.41 1.2M
2021-12-22 3.42 3.44 3.35 3.44 1.1M
2021-12-21 3.42 3.44 3.31 3.44 0.9M
2021-12-20 3.45 3.54 3.34 3.37 1.8M
2021-12-17 3.12 3.42 3.12 3.40 3.3M
2021-12-16 3.12 3.13 3.03 3.09 0.8M
2021-12-15 3.06 3.12 3.03 3.12 0.6M
2021-12-14 3.08 3.15 3.04 3.06 0.7M
2021-12-13 3.08 3.11 3.04 3.08 0.7M
2021-12-10 3.06 3.12 3.05 3.06 0.6M
2021-12-09 3.08 3.11 3.03 3.05 0.7M
2021-12-08 3.02 3.13 3.02 3.08 0.6M
2021-12-07 3.10 3.13 3.02 3.02 0.8M
2021-12-06 3.01 3.09 2.98 3.05 0.8M
2021-12-03 2.89 3.01 2.89 3.01 1.1M
2021-12-02 2.83 2.88 2.81 2.88 0.8M
2021-12-01 2.90 2.99 2.80 2.80 1.0M
2021-11-30 2.91 2.98 2.84 2.89 1.0M
2021-11-29 3.00 3.04 2.92 2.92 0.9M
2021-11-26 2.98 3.00 2.91 2.97 1.0M
2021-11-25 3.08 3.13 3.02 3.07 0.7M
2021-11-24 2.90 3.10 2.89 3.10 1.3M
2021-11-23 2.91 2.97 2.87 2.88 1.2M
2021-11-22 3.07 3.10 2.91 2.91 1.1M
2021-11-19 2.96 3.06 2.93 3.03 0.7M
2021-11-18 2.98 3.04 2.94 2.94 0.9M
2021-11-17 3.10 3.12 2.95 2.96 2.0M
2021-11-16 3.14 3.19 3.05 3.07 1.9M
2021-11-12 3.27 3.33 3.13 3.14 1.9M
2021-11-11 3.39 3.42 3.33 3.33 1.1M
2021-11-10 3.25 3.39 3.24 3.38 1.5M
2021-11-09 3.23 3.30 3.20 3.24 0.9M
2021-11-08 3.37 3.37 3.18 3.19 1.5M
2021-11-05 3.26 3.41 3.25 3.37 1.3M
2021-11-04 3.36 3.41 3.22 3.22 1.4M
2021-11-03 3.36 3.55 3.35 3.35 2.1M
2021-11-01 3.09 3.43 3.09 3.43 1.9M
2021-10-29 3.21 3.23 3.05 3.05 1.8M
2021-10-28 3.39 3.39 3.18 3.18 1.5M
2021-10-27 3.37 3.46 3.36 3.37 0.8M
2021-10-26 3.49 3.50 3.36 3.36 1.0M
2021-10-25 3.49 3.58 3.46 3.51 1.2M
2021-10-22 3.54 3.54 3.29 3.44 1.9M
2021-10-21 3.66 3.70 3.51 3.55 1.3M
2021-10-20 3.67 3.75 3.66 3.71 0.9M
2021-10-19 3.84 3.84 3.66 3.66 1.0M
2021-10-18 3.71 3.89 3.67 3.86 1.2M
2021-10-15 3.68 3.77 3.66 3.72 0.8M
2021-10-14 3.74 3.76 3.66 3.67 0.7M
2021-10-13 3.71 3.76 3.68 3.73 0.8M
2021-10-11 3.72 3.77 3.68 3.71 0.6M
2021-10-08 3.66 3.77 3.66 3.72 0.9M
2021-10-07 3.73 3.75 3.64 3.64 0.8M
2021-10-06 3.74 3.75 3.65 3.70 1.1M
2021-10-05 3.81 3.82 3.74 3.77 0.5M
2021-10-04 3.84 3.84 3.71 3.76 0.8M
2021-10-01 3.75 3.88 3.72 3.84 1.1M
2021-09-30 3.78 3.83 3.72 3.72 0.7M
2021-09-29 3.83 3.85 3.75 3.78 0.8M
2021-09-28 3.91 3.92 3.77 3.79 0.8M
2021-09-27 3.85 3.96 3.85 3.94 1.1M
2021-09-24 3.86 3.91 3.82 3.88 0.6M
2021-09-23 3.91 3.95 3.87 3.88 0.8M
2021-09-22 3.93 3.99 3.85 3.89 0.9M
2021-09-21 3.70 3.89 3.66 3.89 1.4M
2021-09-20 3.75 3.78 3.67 3.67 1.1M
2021-09-17 3.78 3.87 3.76 3.79 1.0M
2021-09-16 3.80 3.86 3.79 3.80 0.6M
2021-09-15 3.90 3.92 3.82 3.82 0.7M
2021-09-14 3.99 3.99 3.88 3.90 0.8M
2021-09-13 3.83 3.99 3.77 3.98 1.5M
2021-09-10 3.78 3.87 3.75 3.75 1.1M
2021-09-09 3.70 3.77 3.62 3.72 1.6M
2021-09-08 3.87 3.88 3.70 3.70 1.7M
2021-09-06 3.92 3.95 3.86 3.88 1.2M
2021-09-03 3.93 3.97 3.87 3.89 1.0M
2021-09-02 3.99 4.05 3.90 3.90 1.8M
2021-09-01 4.19 4.19 3.99 3.99 2.7M
2021-08-31 4.22 4.28 4.00 4.17 3.9M
2021-08-30 4.20 4.26 4.02 4.26 2.8M
2021-08-27 4.20 4.29 4.16 4.22 1.2M
2021-08-26 4.25 4.31 4.17 4.20 1.3M
2021-08-25 4.16 4.28 4.04 4.28 2.4M
2021-08-24 3.89 4.15 3.89 4.15 2.0M
2021-08-23 3.98 4.00 3.88 3.88 1.5M
2021-08-20 3.96 4.03 3.94 3.96 1.2M
2021-08-19 3.99 4.03 3.91 3.98 1.3M
2021-08-18 3.92 4.08 3.85 4.04 2.0M
2021-08-17 4.02 4.13 3.85 3.91 2.8M
2021-08-16 4.33 4.34 4.09 4.09 2.3M
2021-08-13 4.42 4.44 4.22 4.35 3.3M
2021-08-12 4.48 4.49 4.36 4.44 1.3M
2021-08-11 4.49 4.53 4.41 4.47 0.9M
2021-08-10 4.55 4.58 4.44 4.46 0.8M
2021-08-09 4.54 4.60 4.51 4.55 1.0M
2021-08-06 4.43 4.55 4.42 4.55 1.2M
2021-08-05 4.49 4.54 4.41 4.41 1.2M
2021-08-04 4.58 4.60 4.46 4.47 1.3M
2021-08-03 4.55 4.59 4.44 4.59 1.9M
2021-08-02 4.66 4.69 4.54 4.55 1.1M
2021-07-30 4.61 4.66 4.52 4.65 1.4M
2021-07-29 4.74 4.78 4.64 4.66 1.0M
2021-07-28 4.57 4.78 4.57 4.76 1.2M
2021-07-27 4.52 4.64 4.52 4.57 1.3M
2021-07-26 4.48 4.63 4.48 4.55 1.3M
2021-07-23 4.58 4.60 4.49 4.54 1.7M
2021-07-22 4.59 4.67 4.54 4.60 3.5M
2021-07-21 4.67 4.78 4.67 4.73 1.1M
2021-07-20 4.67 4.71 4.64 4.67 1.2M
2021-07-19 4.70 4.72 4.64 4.67 1.1M
2021-07-16 4.82 4.84 4.72 4.73 0.8M
2021-07-15 4.83 4.87 4.79 4.80 1.0M
2021-07-14 4.89 4.91 4.80 4.83 1.1M
2021-07-13 4.84 4.90 4.75 4.89 1.5M
2021-07-12 4.74 4.86 4.71 4.84 2.0M
2021-07-08 4.76 4.76 4.68 4.70 0.9M
2021-07-07 4.73 4.84 4.69 4.83 1.4M
2021-07-06 4.68 4.73 4.63 4.71 1.4M
2021-07-05 4.80 4.80 4.66 4.66 1.5M
2021-07-02 4.73 4.76 4.68 4.72 1.0M
2021-07-01 4.83 4.84 4.65 4.70 2.1M
2021-06-30 4.90 4.90 4.75 4.83 2.2M
2021-06-29 4.89 4.90 4.77 4.90 1.2M
2021-06-28 4.91 4.94 4.84 4.89 1.2M
2021-06-25 4.96 4.98 4.84 4.95 1.4M
2021-06-24 4.84 4.99 4.83 4.96 1.6M
2021-06-23 4.85 4.89 4.82 4.82 1.2M
2021-06-22 4.92 4.92 4.82 4.86 1.6M
2021-06-21 5.02 5.04 4.84 4.93 2.1M
2021-06-18 5.02 5.06 4.99 5.00 0.9M
2021-06-17 5.01 5.17 4.99 5.00 2.4M
2021-06-16 5.07 5.14 4.99 5.01 1.9M
2021-06-15 5.10 5.12 5.00 5.07 1.1M
2021-06-14 5.00 5.10 4.98 5.09 1.4M
2021-06-11 5.13 5.16 4.92 4.98 1.6M
2021-06-10 5.16 5.23 5.05 5.13 2.3M
2021-06-09 5.05 5.15 4.99 5.14 2.0M
2021-06-08 5.06 5.07 4.97 5.05 1.3M
2021-06-07 5.08 5.12 4.99 5.07 1.7M
2021-06-04 4.95 5.12 4.95 5.08 2.0M
2021-06-02 4.97 5.05 4.92 5.00 2.2M
2021-06-01 4.97 5.06 4.87 4.91 3.0M
2021-05-31 4.82 4.98 4.76 4.97 1.8M
2021-05-28 4.97 4.99 4.81 4.82 1.7M
2021-05-27 4.90 4.97 4.82 4.97 2.0M
2021-05-26 4.80 4.91 4.73 4.87 1.8M
2021-05-25 4.81 4.87 4.72 4.75 1.9M
2021-05-24 4.56 4.83 4.55 4.83 3.8M
2021-05-21 4.52 4.63 4.49 4.54 2.6M
2021-05-20 4.45 4.51 4.44 4.50 2.1M
2021-05-19 4.47 4.52 4.42 4.45 1.7M
2021-05-18 4.42 4.57 4.42 4.52 2.4M
2021-05-17 4.42 4.46 4.39 4.42 1.7M
2021-05-14 4.45 4.49 4.36 4.42 3.8M
2021-05-13 4.55 4.59 4.42 4.43 4.5M
2021-05-12 4.66 4.74 4.57 4.58 2.1M
2021-05-11 4.73 4.73 4.65 4.69 1.6M
2021-05-10 4.85 4.87 4.71 4.71 3.7M
2021-05-07 4.65 4.73 4.57 4.71 2.5M
2021-05-06 4.68 4.71 4.63 4.66 0.9M
2021-05-05 4.66 4.71 4.63 4.68 1.0M
2021-05-04 4.70 4.74 4.64 4.64 1.2M
2021-05-03 4.77 4.77 4.67 4.70 1.6M
2021-04-30 4.80 4.84 4.73 4.73 1.5M
2021-04-29 4.87 4.87 4.79 4.80 1.1M
2021-04-28 4.81 4.86 4.75 4.86 1.0M
2021-04-27 4.87 4.89 4.78 4.79 1.1M
2021-04-26 4.88 4.92 4.82 4.86 1.1M
2021-04-23 4.89 4.93 4.86 4.86 1.0M
2021-04-22 4.94 4.98 4.87 4.88 1.1M
2021-04-20 5.00 5.03 4.91 4.93 1.1M
2021-04-19 4.84 5.03 4.77 5.00 3.1M
2021-04-16 4.77 4.84 4.71 4.82 1.4M
2021-04-15 4.81 4.84 4.76 4.77 1.6M
2021-04-14 4.86 4.88 4.78 4.79 1.4M
2021-04-13 4.88 4.89 4.84 4.84 1.0M
2021-04-12 4.87 4.93 4.84 4.88 1.3M
2021-04-09 4.87 4.90 4.83 4.87 1.1M
2021-04-08 4.90 4.90 4.84 4.87 1.2M
2021-04-07 4.93 5.02 4.82 4.87 2.0M
2021-04-06 4.93 4.94 4.87 4.88 1.3M
2021-04-05 4.98 5.03 4.87 4.91 1.8M
2021-04-01 5.07 5.10 4.93 4.94 1.9M
2021-03-31 5.29 5.37 5.01 5.01 2.3M
2021-03-30 5.11 5.29 5.09 5.20 1.2M
2021-03-29 5.13 5.18 5.06 5.11 0.8M
2021-03-26 5.11 5.25 5.03 5.15 1.1M
2021-03-25 5.00 5.21 4.90 5.21 1.5M
2021-03-24 5.12 5.16 5.00 5.00 0.7M
2021-03-23 5.17 5.24 5.06 5.12 0.7M
2021-03-22 5.13 5.19 5.06 5.17 1.3M
2021-03-19 5.06 5.25 5.05 5.11 1.3M
2021-03-18 5.14 5.27 5.00 5.04 1.2M
2021-03-17 5.02 5.22 4.97 5.14 1.0M
2021-03-16 5.13 5.18 4.94 5.02 0.9M
2021-03-15 5.11 5.25 5.09 5.12 0.8M
2021-03-12 5.18 5.30 5.09 5.09 1.1M
2021-03-11 5.30 5.48 5.17 5.17 1.8M
2021-03-10 5.20 5.30 5.01 5.25 2.8M
2021-03-09 5.01 5.34 4.97 5.20 2.7M
2021-03-08 5.00 5.15 4.90 5.03 2.0M
2021-03-05 4.82 5.27 4.81 5.12 2.7M
2021-03-04 4.70 5.00 4.66 4.86 2.2M
2021-03-03 4.67 4.77 4.47 4.69 2.1M
2021-03-02 4.48 4.69 4.31 4.69 2.9M
2021-03-01 4.72 4.73 4.48 4.53 2.1M
2021-02-26 4.89 4.89 4.65 4.65 1.7M
2021-02-25 4.97 4.98 4.82 4.90 1.6M
2021-02-24 4.98 5.08 4.93 4.96 1.0M
2021-02-23 4.94 5.03 4.86 4.95 1.3M
2021-02-22 4.91 4.97 4.78 4.90 2.2M
2021-02-19 5.23 5.26 5.06 5.08 2.2M
2021-02-18 5.34 5.37 5.21 5.25 1.2M
2021-02-17 5.33 5.35 5.22 5.35 1.0M
2021-02-12 5.34 5.44 5.27 5.33 1.3M
2021-02-11 5.44 5.49 5.32 5.35 1.5M
2021-02-10 5.68 5.85 5.38 5.41 2.9M
2021-02-09 5.58 5.62 5.36 5.60 1.8M
2021-02-08 5.67 5.71 5.53 5.59 1.3M
2021-02-05 5.75 5.79 5.60 5.67 1.4M
2021-02-04 5.70 5.79 5.64 5.72 1.2M
2021-02-03 5.67 5.73 5.58 5.69 1.6M
2021-02-02 5.74 5.86 5.61 5.64 2.7M
2021-02-01 5.34 5.71 5.27 5.71 2.9M
2021-01-29 5.34 5.44 5.19 5.27 2.0M
2021-01-28 5.29 5.48 5.27 5.39 1.6M
2021-01-27 5.33 5.39 5.22 5.29 1.2M
2021-01-26 5.48 5.60 5.32 5.33 1.9M
2021-01-22 5.22 5.46 5.15 5.46 1.4M
2021-01-21 5.43 5.49 5.28 5.34 1.2M
2021-01-20 5.57 5.58 5.37 5.45 1.2M
2021-01-19 5.61 5.61 5.44 5.56 1.6M
2021-01-18 5.61 5.69 5.51 5.57 1.6M
2021-01-15 5.71 5.72 5.53 5.61 1.9M
2021-01-14 5.69 5.79 5.61 5.73 1.7M
2021-01-13 5.86 5.91 5.61 5.64 2.2M
2021-01-12 5.84 5.96 5.83 5.86 1.4M
2021-01-11 5.87 5.96 5.78 5.80 1.9M
2021-01-08 5.78 6.09 5.76 5.93 3.0M
2021-01-07 5.78 5.94 5.74 5.75 2.1M
2021-01-06 5.90 5.99 5.73 5.73 2.2M
2021-01-05 6.00 6.00 5.74 5.84 3.0M
2021-01-04 6.20 6.27 5.96 6.00 4.1M