Banco Macro B ADR

BMA
🏛️ usa →
44.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.40 46.00 45.26 46.00 29.0K
09:31 45.75 45.77 45.53 45.77 10.1K
09:32 45.99 45.99 45.60 45.75 7.4K
09:33 45.59 45.90 45.59 45.90 1.8K
09:34 45.80 45.81 45.80 45.80 3.5K
09:35 46.00 46.24 46.00 46.24 8.0K
09:36 46.19 46.74 46.19 46.52 3.8K
09:37 46.44 46.71 46.44 46.71 20.0K
09:38 46.60 46.60 46.53 46.56 11.9K
09:39 46.74 46.74 46.70 46.70 2.6K
09:40 46.79 46.95 46.76 46.77 9.8K
09:41 46.80 46.89 46.60 46.60 5.0K
09:42 46.73 46.82 46.71 46.74 8.6K
09:43 46.72 46.72 46.60 46.60 3.1K
09:44 46.59 46.60 46.59 46.60 3.4K
09:45 46.60 46.60 46.38 46.38 3.0K
09:46 46.48 46.66 46.48 46.66 20.3K
09:47 46.71 46.84 46.71 46.78 5.1K
09:48 46.83 46.84 46.70 46.70 16.0K
09:49 46.80 46.98 46.80 46.95 39.3K
09:50 46.95 47.32 46.95 47.31 49.8K
09:51 47.30 47.30 47.09 47.09 8.9K
09:52 47.25 47.25 47.12 47.18 4.9K
09:53 47.06 47.10 46.99 47.10 6.2K
09:54 47.19 47.25 47.19 47.25 2.7K
09:55 47.20 47.24 47.20 47.24 2.2K
09:56 47.38 47.46 47.38 47.43 2.0K
09:57 47.40 47.40 47.33 47.33 5.4K
09:58 47.44 47.44 47.40 47.40 2.5K
09:59 47.43 47.45 47.34 47.34 1.6K
10:00 47.49 47.56 47.38 47.54 7.8K
10:01 47.54 47.57 47.46 47.57 2.5K
10:02 47.45 47.73 47.37 47.41 13.5K
10:03 47.30 47.30 47.21 47.21 5.1K
10:04 47.34 47.34 47.34 47.34 5.4K
10:05 47.53 47.53 47.53 47.53 1.6K
10:06 47.62 47.77 47.61 47.77 2.4K
10:07 47.60 47.80 47.60 47.80 2.2K
10:08 48.00 48.00 47.91 47.91 2.3K
10:09 47.88 47.92 47.82 47.92 3.8K
10:11 47.96 47.96 47.95 47.95 0.8K
10:12 47.97 47.97 47.92 47.92 1.1K
10:13 47.88 47.89 47.76 47.76 7.9K
10:14 47.69 47.69 47.69 47.69 6.9K
10:15 47.46 47.46 47.45 47.45 0.5K
10:16 47.43 47.61 47.43 47.43 3.5K
10:17 47.49 47.49 47.20 47.20 2.8K
10:18 47.19 47.19 47.10 47.10 1.7K
10:19 47.06 47.17 47.03 47.17 3.0K
10:21 46.94 46.94 46.81 46.81 1.4K
10:22 46.95 47.16 46.95 47.16 1.8K
10:23 47.11 47.25 47.11 47.25 9.0K
10:24 47.35 47.42 47.35 47.40 3.6K
10:25 47.42 47.50 47.39 47.47 29.0K
10:26 47.50 47.54 47.48 47.52 5.9K
10:27 47.47 47.51 47.47 47.51 9.1K
10:28 47.50 47.50 47.42 47.42 2.4K
10:30 47.34 47.34 47.28 47.28 3.4K
10:31 47.08 47.24 47.08 47.24 8.6K
10:32 47.43 47.43 47.43 47.43 0.8K
10:33 47.37 47.37 47.37 47.37 0.8K
10:35 47.44 47.44 47.44 47.44 0.1K
10:36 47.27 47.27 47.18 47.18 3.7K
10:37 47.18 47.18 47.18 47.18 0.7K
10:38 47.18 47.18 47.18 47.18 0.5K
10:40 47.10 47.10 46.79 46.79 8.4K
10:41 46.77 46.91 46.77 46.91 3.5K
10:42 46.90 46.96 46.81 46.96 6.7K
10:44 46.85 46.85 46.85 46.85 6.1K
10:45 46.83 46.83 46.64 46.68 3.8K
10:46 46.63 46.76 46.63 46.76 3.0K
10:47 46.81 46.81 46.63 46.63 3.4K
10:48 46.64 46.66 46.63 46.63 14.2K
10:49 46.48 46.54 46.48 46.54 1.1K
10:51 46.70 46.70 46.69 46.69 0.8K
10:52 46.69 46.69 46.69 46.69 0.3K
10:53 46.97 46.97 46.97 46.97 2.5K
10:54 46.86 46.86 46.86 46.86 0.7K
10:56 46.89 46.95 46.89 46.95 1.4K
10:57 46.88 46.88 46.88 46.88 0.1K
10:58 46.76 46.76 46.51 46.51 4.3K
10:59 46.58 46.67 46.58 46.67 3.4K
11:00 46.64 46.64 46.64 46.64 0.6K
11:01 46.65 46.65 46.65 46.65 0.1K
11:02 46.65 46.68 46.54 46.54 2.8K
11:03 46.62 46.62 46.52 46.52 1.7K
11:04 46.52 46.53 46.48 46.48 7.7K
11:05 46.43 46.43 46.43 46.43 1.2K
11:07 46.43 46.50 46.41 46.50 17.4K
11:08 46.50 46.50 46.50 46.50 1.1K
11:10 46.50 46.50 46.47 46.50 12.6K
11:11 46.47 46.47 46.40 46.40 2.2K
11:12 46.50 46.50 46.44 46.47 14.0K
11:13 46.40 46.40 46.40 46.40 3.4K
11:14 46.31 46.31 46.30 46.30 4.9K
11:15 46.32 46.32 46.32 46.32 0.8K
11:16 46.30 46.47 46.30 46.47 3.6K
11:17 46.48 46.49 46.48 46.49 0.4K
11:18 46.45 46.45 46.44 46.44 1.0K
11:19 46.32 46.32 46.32 46.32 7.8K
11:20 46.36 46.45 46.36 46.45 5.7K
11:21 46.39 46.39 46.39 46.39 0.3K
11:22 46.52 46.52 46.39 46.39 2.1K
11:23 46.48 46.48 46.48 46.48 0.4K
11:24 46.60 46.61 46.60 46.61 2.3K
11:25 46.60 46.60 46.60 46.60 1.3K
11:26 46.60 46.66 46.60 46.60 1.0K
11:27 46.60 46.60 46.60 46.60 1.5K
11:28 46.61 46.63 46.61 46.63 1.0K
11:29 46.63 46.63 46.42 46.42 6.4K
11:31 46.33 46.33 46.33 46.33 2.1K
11:32 46.27 46.27 46.27 46.27 2.0K
11:33 46.18 46.18 46.18 46.18 0.5K
11:34 46.18 46.26 46.18 46.25 1.1K
11:36 46.21 46.21 46.21 46.21 1.1K
11:37 46.15 46.23 46.15 46.23 1.0K
11:38 46.15 46.20 46.15 46.20 2.1K
11:39 46.15 46.15 46.11 46.11 0.4K
11:40 46.11 46.11 46.11 46.11 1.5K
11:41 46.00 46.12 46.00 46.12 2.6K
11:42 46.08 46.12 46.08 46.12 0.3K
11:43 46.11 46.11 46.11 46.11 0.6K
11:44 46.12 46.12 46.10 46.10 0.9K
11:45 46.10 46.23 46.10 46.23 7.3K
11:46 46.29 46.29 46.16 46.16 0.4K
11:47 46.33 46.33 46.33 46.33 2.9K
11:48 46.34 46.47 46.34 46.47 1.0K
11:49 46.53 46.53 46.52 46.52 1.1K
11:50 46.51 46.56 46.51 46.51 1.2K
11:51 46.57 46.57 46.51 46.51 2.5K
11:52 46.51 46.51 46.45 46.45 1.0K
11:53 46.51 46.51 46.38 46.38 3.2K
11:54 46.36 46.36 46.36 46.36 1.0K
11:55 46.28 46.28 46.28 46.28 0.4K
11:58 46.19 46.19 46.19 46.19 0.3K
11:59 46.19 46.19 46.19 46.19 0.7K
12:00 46.15 46.15 46.15 46.15 0.6K
12:01 46.15 46.15 46.15 46.15 1.0K
12:02 46.08 46.08 46.08 46.08 0.6K
12:05 46.13 46.20 46.13 46.20 6.5K
12:08 46.37 46.37 46.37 46.37 1.5K
12:09 46.52 46.52 46.52 46.52 0.4K
12:10 46.58 46.58 46.58 46.58 0.9K
12:11 46.64 46.65 46.64 46.65 1.4K
12:12 46.55 46.65 46.55 46.65 1.4K
12:13 46.65 46.66 46.65 46.66 0.7K
12:14 46.55 46.66 46.55 46.66 0.8K
12:15 46.65 46.69 46.63 46.69 1.9K
12:16 46.72 46.84 46.72 46.84 0.8K
12:17 46.75 46.75 46.75 46.75 2.2K
12:18 46.75 46.86 46.75 46.80 3.5K
12:19 46.84 46.84 46.80 46.80 2.6K
12:20 46.80 46.80 46.66 46.66 6.0K
12:21 46.76 47.09 46.76 47.09 9.0K
12:22 47.12 47.12 47.12 47.12 0.4K
12:23 47.11 47.11 47.11 47.11 0.2K
12:24 47.08 47.08 47.08 47.08 0.6K
12:26 47.06 47.06 47.06 47.06 0.1K
12:27 47.00 47.00 47.00 47.00 2.7K
12:28 47.15 47.24 47.15 47.24 1.8K
12:30 47.23 47.23 47.17 47.17 0.6K
12:31 47.17 47.17 47.17 47.17 0.1K
12:32 47.18 47.18 47.18 47.18 0.3K
12:33 47.29 47.29 47.18 47.18 0.8K
12:34 47.23 47.23 47.23 47.23 0.4K
12:35 47.23 47.23 47.23 47.23 0.2K
12:36 47.14 47.14 47.14 47.14 3.8K
12:39 47.10 47.20 47.10 47.20 1.1K
12:40 47.33 47.34 47.33 47.34 0.8K
12:41 47.37 47.43 47.23 47.43 2.1K
12:43 47.38 47.38 47.38 47.38 0.9K
12:44 47.43 47.43 47.34 47.34 3.6K
12:45 47.30 47.30 47.21 47.21 3.0K
12:46 47.20 47.20 47.20 47.20 1.6K
12:47 47.33 47.33 47.33 47.33 0.8K
12:49 47.34 47.34 47.34 47.34 2.2K
12:50 47.26 47.26 47.26 47.26 0.5K
12:51 47.35 47.35 47.35 47.35 0.1K
12:52 47.40 47.40 47.40 47.40 1.6K
12:53 47.49 47.49 47.49 47.49 0.4K
12:54 47.42 47.42 47.42 47.42 0.6K
12:55 47.41 47.42 47.41 47.42 0.9K
12:57 47.48 47.50 47.48 47.50 0.4K
12:58 47.39 47.50 47.39 47.50 1.2K
12:59 47.48 47.49 47.43 47.49 1.7K
13:01 47.42 47.42 47.42 47.42 4.2K
13:02 47.48 47.48 47.48 47.48 1.1K
13:03 47.55 47.55 47.55 47.55 1.4K
13:04 47.54 47.54 47.54 47.54 1.1K
13:07 47.48 47.48 47.32 47.32 6.9K
13:10 47.42 47.49 47.42 47.49 3.5K
13:11 47.50 47.50 47.50 47.50 1.4K
13:12 47.52 47.52 47.50 47.50 1.0K
13:13 47.50 47.50 47.50 47.50 0.4K
13:14 47.50 47.50 47.50 47.50 1.3K
13:15 47.50 47.50 47.41 47.41 6.5K
13:16 47.34 47.41 47.18 47.18 2.9K
13:17 47.44 47.44 47.42 47.42 1.9K
13:18 47.39 47.39 47.39 47.39 2.0K
13:19 47.43 47.43 47.43 47.43 0.3K
13:20 47.44 47.44 47.44 47.44 1.1K
13:22 47.49 47.49 47.36 47.36 4.4K
13:23 47.41 47.41 47.41 47.41 0.6K
13:24 47.42 47.42 47.42 47.42 1.3K
13:26 47.46 47.46 47.46 47.46 1.0K
13:28 47.41 47.41 47.41 47.41 0.2K
13:29 47.43 47.43 47.43 47.43 1.4K
13:30 47.46 47.46 47.46 47.46 0.7K
13:31 47.48 47.48 47.48 47.48 3.2K
13:32 47.56 47.56 47.51 47.51 2.4K
13:34 47.60 47.60 47.60 47.60 0.4K
13:35 47.60 47.64 47.60 47.64 3.0K
13:37 47.70 47.79 47.65 47.79 10.1K
13:38 47.77 47.77 47.66 47.73 1.6K
13:39 47.73 47.73 47.66 47.73 1.8K
13:40 47.73 47.75 47.66 47.68 1.4K
13:41 47.73 47.73 47.59 47.59 7.1K
13:42 47.56 47.56 47.56 47.56 5.6K
13:44 47.41 47.41 47.41 47.41 0.7K
13:45 47.32 47.40 47.32 47.40 1.1K
13:47 47.23 47.28 47.23 47.28 4.1K
13:48 47.31 47.31 47.31 47.31 0.7K
13:50 47.27 47.28 47.27 47.28 2.3K
13:51 47.22 47.22 47.22 47.22 0.6K
13:53 47.19 47.19 47.06 47.06 3.8K
13:55 47.09 47.11 47.05 47.05 4.2K
13:56 47.00 47.00 47.00 47.00 0.3K
13:57 46.93 46.93 46.88 46.92 9.6K
13:59 46.93 46.93 46.87 46.87 1.8K
14:00 46.88 46.90 46.88 46.90 5.0K
14:01 46.92 46.93 46.92 46.92 24.4K
14:02 46.93 46.93 46.87 46.87 2.0K
14:03 46.80 46.80 46.80 46.80 2.1K
14:04 46.89 46.89 46.89 46.89 0.4K
14:05 46.78 46.89 46.78 46.89 0.6K
14:06 46.78 46.78 46.75 46.75 1.8K
14:07 46.82 46.82 46.73 46.73 0.7K
14:08 46.75 46.75 46.75 46.75 1.0K
14:09 46.73 46.73 46.72 46.72 3.1K
14:11 46.84 46.84 46.84 46.84 0.2K
14:12 46.74 46.75 46.74 46.75 3.4K
14:13 46.72 46.72 46.71 46.71 1.3K
14:14 46.69 46.69 46.67 46.67 1.2K
14:15 46.63 46.65 46.63 46.65 0.7K
14:16 46.62 46.64 46.60 46.64 1.9K
14:17 46.77 46.77 46.77 46.77 1.1K
14:19 46.75 46.75 46.74 46.74 1.6K
14:20 46.73 46.73 46.73 46.73 1.1K
14:21 46.59 46.59 46.59 46.59 4.6K
14:23 46.58 46.58 46.58 46.58 0.6K
14:24 46.43 46.43 46.43 46.43 2.8K
14:25 46.34 46.34 46.34 46.34 1.0K
14:28 46.18 46.18 46.18 46.18 0.7K
14:29 46.29 46.29 46.17 46.29 0.7K
14:30 46.29 46.32 46.29 46.32 1.3K
14:31 46.35 46.35 46.34 46.34 0.8K
14:32 46.41 46.41 46.41 46.41 0.2K
14:33 46.42 46.42 46.42 46.42 0.5K
14:34 46.51 46.51 46.31 46.31 1.4K
14:35 46.25 46.25 46.25 46.25 0.2K
14:36 46.25 46.25 46.25 46.25 0.4K
14:37 46.18 46.18 46.18 46.18 0.3K
14:38 46.18 46.18 46.12 46.12 1.3K
14:39 46.12 46.17 46.12 46.17 1.5K
14:40 46.23 46.23 46.23 46.22 0.3K
14:41 46.20 46.20 46.16 46.16 5.1K
14:42 46.16 46.16 46.16 46.16 0.4K
14:43 46.16 46.16 46.16 46.16 0.4K
14:44 46.15 46.25 46.15 46.15 1.6K
14:45 46.43 46.43 46.43 46.43 0.4K
14:46 46.24 46.24 46.24 46.24 1.9K
14:48 46.23 46.36 46.23 46.35 1.9K
14:50 46.45 46.49 46.28 46.28 1.5K
14:51 46.45 46.46 46.45 46.46 0.9K
14:52 46.48 46.48 46.38 46.46 1.1K
14:53 46.45 46.47 46.44 46.47 1.7K
14:54 46.45 46.46 46.45 46.46 1.1K
14:55 46.43 46.47 46.43 46.47 2.1K
14:56 46.45 46.45 46.45 46.45 0.1K
14:57 46.45 46.45 46.45 46.45 0.9K
14:58 46.45 46.45 46.45 46.45 0.6K
14:59 46.50 46.50 46.50 46.50 3.3K
15:01 46.47 46.47 46.47 46.47 0.6K
15:02 46.46 46.46 46.46 46.46 1.3K
15:03 46.46 46.46 46.46 46.46 0.6K
15:04 46.46 46.46 46.34 46.34 4.1K
15:07 46.38 46.40 46.38 46.40 0.4K
15:08 46.40 46.46 46.35 46.46 4.3K
15:12 46.52 46.52 46.52 46.52 0.3K
15:13 46.52 46.59 46.52 46.59 5.0K
15:14 46.67 46.77 46.67 46.77 4.4K
15:15 46.78 46.78 46.78 46.78 1.1K
15:16 46.78 46.78 46.78 46.78 0.4K
15:17 46.79 46.79 46.79 46.79 1.0K
15:18 46.76 46.95 46.76 46.90 2.7K
15:19 46.95 46.95 46.95 46.95 0.8K
15:20 46.94 46.94 46.92 46.92 1.3K
15:21 46.95 46.95 46.87 46.93 2.5K
15:22 47.00 47.03 47.00 47.03 0.3K
15:23 47.02 47.07 47.02 47.07 0.6K
15:24 47.05 47.08 47.05 47.08 1.9K
15:25 47.17 47.17 47.17 47.17 0.6K
15:26 47.17 47.17 47.14 47.17 1.0K
15:27 47.17 47.17 47.03 47.03 3.7K
15:28 47.21 47.21 47.21 47.21 1.9K
15:30 47.16 47.16 47.14 47.14 0.8K
15:31 47.20 47.20 47.15 47.20 3.7K
15:33 47.21 47.28 47.21 47.28 3.4K
15:34 47.37 47.37 47.34 47.34 0.8K
15:35 47.34 47.34 47.33 47.33 0.9K
15:36 47.32 47.32 47.32 47.32 0.9K
15:37 47.28 47.30 47.27 47.30 2.7K
15:38 47.27 47.27 47.27 47.27 0.5K
15:39 47.30 47.30 47.25 47.29 3.0K
15:40 47.24 47.26 47.24 47.26 3.0K
15:41 47.29 47.36 47.29 47.36 5.7K
15:42 47.38 47.40 47.36 47.40 2.5K
15:43 47.40 47.43 47.40 47.40 1.3K
15:44 47.43 47.43 47.41 47.42 6.5K
15:45 47.47 47.47 47.41 47.41 1.9K
15:46 47.46 47.46 47.46 47.46 1.0K
15:47 47.46 47.46 47.46 47.46 1.6K
15:48 47.46 47.46 47.34 47.34 9.0K
15:49 47.39 47.39 47.39 47.39 1.7K
15:50 47.39 47.40 47.34 47.34 6.4K
15:51 47.38 47.38 47.28 47.28 9.0K
15:52 47.31 47.48 47.31 47.48 9.2K
15:53 47.45 47.45 47.26 47.26 4.9K
15:54 47.38 47.38 47.35 47.35 3.7K
15:55 47.32 47.38 47.28 47.28 11.2K
15:56 47.28 47.28 47.13 47.19 11.7K
15:57 47.19 47.30 47.19 47.30 18.0K
15:58 47.33 47.33 47.26 47.28 5.4K
15:59 47.27 47.42 47.24 47.42 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available