Premium
Banco BMG S.A. (BMGB4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.02564102564 | 3.9 | 4.06 | 3.75 | 521400 | 3.95744879 | PR |
| 4 | -0.17 | -4.21836228288 | 4.03 | 4.22 | 3.75 | 677326 | 4.01144663 | PR |
| 12 | 0.03 | 0.783289817232 | 3.83 | 4.65 | 3.75 | 668817 | 4.08604209 | PR |
| 26 | 0.67 | 21.0031347962 | 3.19 | 4.65 | 3.01 | 600488 | 3.84287482 | PR |
| 52 | 0.57 | 17.3252279635 | 3.29 | 4.65 | 2.91 | 764049 | 3.64097027 | PR |
| 156 | 0.74 | 23.7179487179 | 3.12 | 4.65 | 1.95 | 849185 | 2.86993516 | PR |
| 260 | -5.69 | -59.5811518325 | 9.55 | 10.45 | 1.95 | 1181690 | 4.35879959 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 3.86 | -0.02 | -0.52 | 3.83 | 3.86 | 3.75 | 515100 |
| 1734384540 | 3.88 | -0.01 | -0.26 | 3.89 | 3.94 | 3.87 | 438600 |
| 1734125340 | 3.89 | -0.06 | -1.52 | 3.95 | 4 | 3.89 | 575100 |
| 1734039000 | 3.95 | -0.11 | -2.71 | 4.0199999 | 4.0199999 | 3.94 | 429600 |
| 1733952540 | 4.0599999 | 0.15 | 3.84 | 3.92 | 4.0599999 | 3.88 | 874500 |
| 1733866140 | 3.91 | -0.02 | -0.51 | 3.9 | 3.94 | 3.88 | 289200 |
| 1733779740 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.89 | 490900 |
| 1733520600 | 3.94 | -0.02 | -0.51 | 3.98 | 4.0199999 | 3.93 | 373700 |
| 1733434200 | 3.96 | -0.12 | -2.94 | 4 | 4.01 | 3.91 | 684900 |
| 1733347800 | 4.08 | 0.05 | 1.24 | 4.05 | 4.09 | 4.01 | 802000 |
| 1733261340 | 4.03 | -0.05 | -1.23 | 4.09 | 4.15 | 4.0199999 | 716100 |
| 1733174940 | 4.08 | 0.03 | 0.74 | 4 | 4.15 | 4 | 952600 |
| 1732915740 | 4.05 | 0.1 | 2.53 | 4.01 | 4.05 | 3.95 | 791500 |
| 1732829400 | 3.95 | -0.11 | -2.71 | 4.0599999 | 4.08 | 3.95 | 1059900 |
| 1732743000 | 4.0599999 | -0.13 | -3.10 | 4.19 | 4.22 | 4.04 | 550700 |
| 1732656600 | 4.19 | 0.17 | 4.23 | 4.0199999 | 4.22 | 4 | 697500 |
| 1732570140 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.05 | 3.99 | 671600 |
| 1732310940 | 4.01 | 0.01 | 0.25 | 4 | 4.0199999 | 3.97 | 710600 |
| 1732224600 | 4 | -0.01 | -0.25 | 4.01 | 4.03 | 3.98 | 971700 |
| 1732051800 | 4.01 | -0.02 | -0.50 | 4.03 | 4.09 | 3.98 | 788500 |
| 1731965340 | 4.03 | 0.03 | 0.75 | 4.0199999 | 4.12 | 4.01 | 479800 |
| 1731619800 | 4 | 0.01 | 0.25 | 3.99 | 4.0199999 | 3.95 | 552000 |
| 1731533400 | 3.99 | 0 | 0.00 | 4.0199999 | 4.05 | 3.97 | 692400 |
| 1731446940 | 3.99 | -0.02 | -0.50 | 4 | 4.05 | 3.98 | 521100 |
| 1731360540 | 4.01 | -0.01 | -0.25 | 3.98 | 4.0199999 | 3.96 | 574000 |
| 1731101400 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 3.94 | 832400 |
| 1731014940 | 4.05 | -0.03 | -0.74 | 4.08 | 4.08 | 4.01 | 318900 |
| 1730928600 | 4.08 | 0.04 | 0.99 | 4.04 | 4.08 | 3.99 | 352700 |
| 1730842200 | 4.04 | 0.03 | 0.75 | 4 | 4.05 | 3.99 | 437500 |
| 1730755800 | 4.01 | 0.04 | 1.01 | 3.98 | 4.0599999 | 3.98 | 537600 |
| 1730496600 | 3.97 | -0.07 | -1.73 | 4.04 | 4.0599999 | 3.97 | 670000 |
| 1730410200 | 4.04 | -0.03 | -0.74 | 4.12 | 4.12 | 4.0199999 | 491500 |
| 1730323800 | 4.07 | 0.03 | 0.74 | 4.03 | 4.18 | 4.03 | 553600 |
| 1730237340 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.1 | 4.01 | 528000 |
| 1730151000 | 4.05 | -0.05 | -1.22 | 4.0599999 | 4.15 | 4 | 852900 |
| 1729891800 | 4.1 | -0.07 | -1.68 | 4.15 | 4.2 | 4.0599999 | 344600 |
| 1729805400 | 4.17 | 0.05 | 1.21 | 4.09 | 4.17 | 4.0599999 | 418600 |
| 1729719000 | 4.12 | -0.12 | -2.83 | 4.2 | 4.22 | 4.12 | 557400 |
| 1729632600 | 4.24 | -0.02 | -0.47 | 4.2 | 4.2699999 | 4.16 | 850300 |
| 1729546140 | 4.26 | -0.34 | -7.39 | 4.6 | 4.65 | 4.2 | 1929600 |
| 1729287000 | 4.6 | 0.12 | 2.68 | 4.48 | 4.61 | 4.47 | 872900 |
| 1729200540 | 4.48 | 0.02 | 0.45 | 4.45 | 4.51 | 4.38 | 598600 |
| 1729114140 | 4.46 | 0.04 | 0.90 | 4.42 | 4.53 | 4.38 | 735900 |
| 1729027740 | 4.42 | 0.06 | 1.38 | 4.37 | 4.45 | 4.3 | 1089400 |
| 1728941340 | 4.36 | 0.12 | 2.83 | 4.24 | 4.38 | 4.16 | 1098900 |
| 1728682200 | 4.24 | 0.12 | 2.91 | 4.12 | 4.24 | 4.09 | 791400 |
| 1728595740 | 4.12 | 0.04 | 0.98 | 4.0599999 | 4.13 | 4.04 | 629400 |
| 1728509400 | 4.08 | -0.03 | -0.73 | 4.11 | 4.14 | 4.04 | 517900 |
| 1728422940 | 4.11 | 0.02 | 0.49 | 4.11 | 4.13 | 4.0599999 | 620800 |
| 1728336600 | 4.09 | -0.01 | -0.24 | 4.1 | 4.16 | 4.04 | 1040900 |
| 1728077400 | 4.1 | 0.16 | 4.06 | 3.99 | 4.1 | 3.96 | 751600 |
| 1727991000 | 3.94 | -0.09 | -2.23 | 4.04 | 4.04 | 3.92 | 622200 |
| 1727904540 | 4.03 | 0.06 | 1.51 | 4.01 | 4.08 | 3.99 | 805200 |
| 1727818200 | 3.97 | 0.19 | 5.03 | 3.81 | 4.09 | 3.81 | 1541400 |
| 1727731800 | 3.78 | 0 | 0.00 | 3.8 | 3.81 | 3.77 | 324000 |
| 1727472600 | 3.78 | -0.03 | -0.79 | 3.79 | 3.83 | 3.75 | 457200 |
| 1727386140 | 3.81 | 0.06 | 1.60 | 3.78 | 3.83 | 3.75 | 265500 |
| 1727299740 | 3.75 | -0.06 | -1.57 | 3.81 | 3.85 | 3.75 | 341800 |
| 1727213400 | 3.81 | 0.01 | 0.26 | 3.83 | 3.86 | 3.8 | 322300 |
| 1727127000 | 3.8 | 0 | 0.00 | 3.87 | 3.87 | 3.79 | 360600 |
| 1726867800 | 3.8 | -0.12 | -3.06 | 3.9 | 3.92 | 3.8 | 744200 |
| 1726781400 | 3.92 | 0.02 | 0.51 | 3.93 | 3.94 | 3.88 | 507900 |
| 1726695000 | 3.9 | -0.03 | -0.76 | 3.94 | 3.96 | 3.89 | 461900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
