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
09:31 43.10 43.10 43.05 43.05 2.7K
09:32 42.85 42.85 42.11 42.11 14.9K
09:33 42.17 42.27 41.86 41.86 13.1K
09:34 41.80 42.32 41.80 42.32 3.4K
09:35 42.22 42.41 42.18 42.26 12.8K
09:36 42.22 42.30 41.98 42.30 4.0K
09:37 42.31 42.51 42.31 42.51 3.1K
09:38 42.63 42.68 42.51 42.68 7.0K
09:39 42.55 42.55 42.46 42.55 1.6K
09:40 42.40 42.40 42.37 42.37 1.0K
09:41 42.37 42.37 42.37 42.37 3.0K
09:42 42.40 42.40 42.37 42.37 2.9K
09:43 42.33 42.33 42.25 42.25 1.5K
09:44 42.33 42.33 42.33 42.33 3.8K
09:45 42.09 42.09 42.09 42.09 1.8K
09:46 42.35 42.50 42.35 42.47 3.7K
09:47 42.42 42.42 42.42 42.42 0.7K
09:48 42.42 42.46 42.42 42.46 0.5K
09:49 42.46 42.48 42.34 42.48 0.6K
09:50 42.35 42.41 42.35 42.40 4.0K
09:51 42.37 42.50 42.37 42.50 3.6K
09:52 42.50 42.50 42.50 42.50 1.8K
09:53 42.48 42.48 42.41 42.41 0.9K
09:54 42.55 42.60 42.51 42.51 4.1K
09:56 42.51 42.51 42.40 42.40 1.2K
09:57 42.40 42.40 42.40 42.40 0.5K
09:58 42.24 42.24 42.24 42.24 0.6K
10:01 42.43 42.43 42.33 42.33 0.7K
10:02 42.30 42.30 42.30 42.30 0.1K
10:03 42.43 42.43 42.43 42.43 0.4K
10:04 42.35 42.37 42.31 42.37 2.0K
10:06 42.45 42.45 42.27 42.27 1.0K
10:07 42.40 42.40 42.27 42.27 19.6K
10:08 42.41 42.41 42.41 42.41 0.8K
10:09 42.36 42.36 42.34 42.34 0.8K
10:10 42.45 42.45 42.28 42.28 1.5K
10:11 42.42 42.59 42.42 42.53 5.8K
10:12 42.60 42.60 42.60 42.60 0.3K
10:13 42.65 42.65 42.57 42.59 2.1K
10:14 42.59 42.59 42.51 42.59 1.1K
10:15 42.59 42.59 42.58 42.58 0.5K
10:16 42.61 42.61 42.13 42.13 16.5K
10:17 41.90 42.13 41.90 42.02 8.3K
10:18 42.02 42.10 41.96 41.99 3.8K
10:19 41.92 42.00 41.91 42.00 2.6K
10:20 41.88 41.94 41.82 41.82 3.1K
10:21 41.94 41.94 41.94 41.94 1.9K
10:22 42.08 42.17 42.08 42.13 2.1K
10:23 42.11 42.11 42.11 42.11 0.2K
10:24 42.11 42.15 42.11 42.13 0.5K
10:25 42.03 42.03 41.87 41.87 3.2K
10:27 42.00 42.00 42.00 42.00 1.0K
10:28 42.00 42.00 42.00 42.00 0.4K
10:29 42.00 42.00 41.97 42.00 0.6K
10:30 41.99 41.99 41.91 41.91 2.0K
10:31 41.85 42.06 41.85 42.06 7.2K
10:32 42.03 42.03 42.03 42.03 0.4K
10:33 42.17 42.17 42.17 42.17 0.3K
10:34 42.00 42.00 42.00 42.00 0.5K
10:36 42.07 42.07 42.05 42.05 1.3K
10:37 41.92 41.92 41.92 41.92 0.3K
10:38 42.06 42.08 42.06 42.08 0.2K
10:39 42.00 42.09 42.00 42.00 1.3K
10:40 42.05 42.05 42.05 42.05 0.2K
10:41 41.93 41.93 41.93 41.93 1.6K
10:42 41.86 41.89 41.77 41.77 9.1K
10:43 41.74 41.74 41.70 41.71 3.3K
10:44 41.67 41.70 41.66 41.70 2.8K
10:45 41.60 41.76 41.60 41.76 0.9K
10:46 41.78 41.80 41.78 41.79 0.5K
10:47 41.71 41.71 41.65 41.67 2.8K
10:48 41.65 41.65 41.65 41.65 1.0K
10:49 41.70 41.80 41.70 41.80 2.5K
10:50 41.76 41.82 41.70 41.70 1.9K
10:51 41.79 41.89 41.79 41.89 7.9K
10:52 42.04 42.05 42.04 42.05 1.0K
10:53 42.07 42.07 41.97 41.97 1.0K
10:54 42.05 42.05 41.95 41.95 1.8K
10:56 41.95 41.95 41.95 41.95 1.0K
10:57 41.77 41.77 41.61 41.61 2.4K
10:59 41.68 41.68 41.67 41.67 0.9K
11:00 41.67 41.70 41.67 41.70 1.4K
11:01 41.71 41.76 41.60 41.60 3.0K
11:02 41.65 41.65 41.60 41.61 0.5K
11:03 41.65 41.65 41.65 41.65 0.6K
11:04 41.63 41.66 41.53 41.57 6.9K
11:05 41.91 41.91 41.75 41.75 0.7K
11:06 41.76 41.76 41.65 41.65 1.9K
11:07 41.47 41.47 41.47 41.47 2.9K
11:08 41.47 41.64 41.47 41.57 3.7K
11:09 41.64 41.67 41.49 41.50 3.5K
11:10 41.63 41.63 41.63 41.63 0.6K
11:11 41.53 41.53 41.35 41.40 7.2K
11:12 41.43 41.53 41.36 41.53 5.2K
11:13 41.53 41.53 41.53 41.53 0.4K
11:14 41.52 41.52 41.42 41.52 2.3K
11:15 41.61 41.61 41.59 41.58 0.6K
11:16 41.51 41.53 41.40 41.49 15.0K
11:17 41.53 41.54 41.41 41.54 8.8K
11:18 41.57 41.65 41.57 41.58 4.0K
11:19 41.64 41.65 41.44 41.50 6.4K
11:20 41.51 41.51 41.51 41.51 1.5K
11:21 41.51 41.51 41.51 41.51 1.0K
11:22 41.51 41.51 41.35 41.35 7.9K
11:23 41.34 41.34 41.28 41.28 0.7K
11:24 41.34 41.34 41.10 41.10 1.9K
11:25 41.15 41.15 41.15 41.15 0.3K
11:26 41.12 41.12 40.96 40.96 6.3K
11:27 41.08 41.09 41.08 41.08 4.4K
11:28 41.14 41.14 41.06 41.06 1.6K
11:29 41.03 41.08 41.03 41.03 0.4K
11:30 41.09 41.09 41.08 41.08 0.4K
11:31 41.09 41.23 41.09 41.23 2.4K
11:32 41.23 41.23 41.23 41.23 2.0K
11:33 41.15 41.15 41.15 41.15 0.3K
11:34 41.15 41.15 41.03 41.03 1.4K
11:35 40.93 41.05 40.90 40.90 3.0K
11:36 40.90 41.00 40.89 40.95 2.4K
11:38 41.00 41.04 41.00 41.00 3.9K
11:40 40.95 40.95 40.82 40.87 6.3K
11:41 40.88 40.88 40.80 40.80 6.1K
11:42 40.71 40.74 40.71 40.72 4.2K
11:43 40.79 40.79 40.51 40.51 19.4K
11:44 40.52 40.54 40.45 40.45 25.8K
11:45 40.49 40.66 40.49 40.58 7.6K
11:46 40.66 40.66 40.53 40.59 5.0K
11:47 40.36 40.40 40.36 40.39 7.1K
11:48 40.44 40.44 40.06 40.10 37.0K
11:49 40.10 40.19 40.10 40.19 0.5K
11:50 40.50 40.66 40.50 40.49 12.9K
11:51 40.49 40.52 40.44 40.52 2.4K
11:52 40.42 40.47 40.42 40.47 1.6K
11:53 40.58 40.61 40.58 40.60 1.4K
11:54 40.74 40.74 40.74 40.74 0.4K
11:55 40.60 40.74 40.57 40.59 15.9K
11:57 40.67 40.67 40.67 40.67 2.3K
12:01 40.65 40.65 40.65 40.65 0.2K
12:02 40.65 40.65 40.65 40.65 0.8K
12:03 40.66 40.66 40.66 40.66 0.9K
12:04 40.54 40.54 40.54 40.54 1.0K
12:05 40.49 40.51 40.49 40.49 6.1K
12:06 40.51 40.51 40.51 40.51 1.8K
12:08 40.34 40.34 40.34 40.34 0.5K
12:09 40.45 40.45 40.45 40.45 0.3K
12:10 40.34 40.34 40.33 40.33 1.2K
12:11 40.43 40.43 40.17 40.17 0.8K
12:12 40.39 40.39 40.21 40.22 1.6K
12:13 40.17 40.26 40.17 40.17 2.4K
12:15 40.37 40.37 40.37 40.37 0.9K
12:16 40.20 40.20 40.20 40.20 0.6K
12:17 40.15 40.15 40.15 40.15 0.3K
12:18 40.25 40.25 40.13 40.13 1.0K
12:19 40.25 40.25 40.12 40.21 4.8K
12:20 40.21 40.23 40.21 40.23 5.1K
12:22 40.20 40.20 40.20 40.20 0.2K
12:23 40.20 40.20 40.20 40.20 0.2K
12:24 40.29 40.29 40.20 40.20 0.7K
12:25 40.12 40.12 40.12 40.12 2.0K
12:28 40.13 40.17 40.13 40.17 5.1K
12:30 40.21 40.37 40.17 40.37 4.5K
12:31 40.29 40.31 40.15 40.27 25.1K
12:33 40.29 40.29 40.29 40.29 4.0K
12:34 40.36 40.41 40.34 40.41 2.8K
12:35 40.35 40.41 40.35 40.35 1.5K
12:36 40.33 40.40 40.33 40.40 2.6K
12:37 40.33 40.35 40.33 40.35 4.1K
12:38 40.06 40.06 40.06 40.06 1.1K
12:39 40.15 40.15 40.15 40.15 0.5K
12:40 40.15 40.15 40.15 40.15 1.2K
12:41 40.24 40.24 40.21 40.21 1.8K
12:42 40.21 40.21 40.21 40.21 0.2K
12:43 40.22 40.31 40.22 40.31 0.5K
12:44 40.24 40.24 40.24 40.24 4.9K
12:45 40.25 40.25 40.15 40.15 2.5K
12:46 40.14 40.14 40.14 40.14 0.5K
12:48 40.21 40.21 40.11 40.11 2.2K
12:49 40.10 40.10 40.05 40.05 2.7K
12:51 40.03 40.09 40.00 40.02 4.8K
12:52 40.03 40.03 40.01 40.01 1.8K
12:53 40.17 40.17 40.17 40.17 0.9K
12:54 40.03 40.10 40.03 40.09 1.9K
12:55 40.06 40.09 40.06 40.09 7.7K
12:56 40.11 40.11 40.11 40.11 0.8K
12:57 40.10 40.10 40.05 40.05 8.6K
12:58 40.00 40.00 39.88 39.91 13.9K
12:59 39.89 39.93 39.85 39.92 6.8K
13:00 39.90 39.90 39.75 39.80 3.2K
13:01 39.83 39.90 39.83 39.90 4.7K
13:02 39.90 39.95 39.85 39.95 2.8K
13:03 39.97 39.97 39.82 39.82 2.5K
13:04 39.84 39.84 39.84 39.84 2.1K
13:05 39.84 39.89 39.84 39.89 1.3K
13:06 39.89 39.89 39.85 39.85 2.3K
13:07 39.85 39.91 39.85 39.87 3.7K
13:09 39.84 39.84 39.81 39.81 5.2K
13:10 39.77 39.80 39.77 39.80 1.8K
13:11 39.76 39.76 39.74 39.74 1.2K
13:12 39.86 39.95 39.86 39.86 5.3K
13:13 39.85 39.86 39.85 39.86 1.4K
13:14 39.86 39.86 39.80 39.80 0.9K
13:15 39.85 39.86 39.80 39.86 1.4K
13:16 39.81 39.87 39.81 39.83 3.8K
13:17 39.81 39.85 39.78 39.85 3.3K
13:18 39.78 39.84 39.78 39.83 8.3K
13:19 39.71 39.72 39.64 39.72 3.9K
13:20 39.66 39.69 39.61 39.61 8.8K
13:21 39.57 39.57 39.53 39.53 1.9K
13:22 39.52 39.53 39.40 39.41 13.0K
13:23 39.48 39.48 39.39 39.39 6.3K
13:24 39.42 39.42 39.42 39.42 0.5K
13:25 39.44 39.44 39.43 39.43 1.3K
13:26 39.47 39.47 39.29 39.31 11.9K
13:27 39.35 39.40 39.32 39.32 4.5K
13:28 39.55 39.55 39.52 39.55 2.2K
13:29 39.55 39.55 39.46 39.46 0.9K
13:30 39.51 39.59 39.44 39.44 1.1K
13:31 39.51 39.51 39.51 39.51 0.4K
13:32 39.49 39.49 39.49 39.49 0.3K
13:33 39.47 39.47 39.47 39.47 0.2K
13:34 39.46 39.53 39.46 39.50 2.2K
13:35 39.44 39.44 39.44 39.44 0.7K
13:36 39.45 39.45 39.45 39.45 1.7K
13:37 39.53 39.53 39.48 39.49 1.1K
13:38 39.60 39.60 39.42 39.42 2.5K
13:39 39.46 39.46 39.46 39.46 1.1K
13:41 39.49 39.49 39.49 39.49 0.3K
13:42 39.50 39.55 39.50 39.55 1.2K
13:43 39.57 39.65 39.53 39.53 2.7K
13:44 39.53 39.53 39.51 39.53 8.3K
13:45 39.56 39.60 39.56 39.60 17.2K
13:46 39.60 39.60 39.60 39.60 1.1K
13:47 39.51 39.51 39.51 39.51 4.7K
13:48 39.55 39.55 39.47 39.46 12.8K
13:49 39.53 39.63 39.53 39.57 11.9K
13:50 39.61 39.73 39.61 39.67 7.6K
13:51 39.79 39.79 39.79 39.79 0.1K
13:52 39.79 39.94 39.79 39.93 10.2K
13:53 39.94 39.98 39.86 39.95 6.9K
13:54 39.95 39.95 39.94 39.94 2.3K
13:55 39.95 39.98 39.95 39.98 16.2K
13:56 40.00 40.16 39.99 40.16 4.3K
13:57 40.09 40.18 40.09 40.11 1.2K
13:58 40.24 40.36 40.18 40.31 10.0K
13:59 40.40 40.47 40.36 40.46 11.2K
14:00 40.47 40.47 40.32 40.32 4.7K
14:01 40.33 40.45 40.32 40.45 9.1K
14:02 40.48 40.58 40.47 40.58 6.7K
14:03 40.61 40.68 40.55 40.66 6.1K
14:04 40.60 40.68 40.56 40.61 13.2K
14:05 40.56 40.60 40.51 40.60 5.3K
14:06 40.60 40.60 40.51 40.51 2.6K
14:07 40.59 40.64 40.59 40.64 1.2K
14:08 40.53 40.59 40.53 40.58 7.4K
14:09 40.58 40.58 40.54 40.54 0.8K
14:10 40.52 40.52 40.50 40.50 1.2K
14:11 40.51 40.51 40.51 40.51 0.7K
14:13 40.36 40.38 40.36 40.37 0.8K
14:14 40.35 40.50 40.34 40.39 2.4K
14:15 40.39 40.39 40.39 40.39 0.4K
14:16 40.37 40.37 40.30 40.30 1.1K
14:17 40.37 40.37 40.24 40.24 2.9K
14:18 40.25 40.30 40.20 40.20 1.7K
14:21 40.26 40.26 40.26 40.26 0.7K
14:22 40.26 40.26 40.16 40.16 0.9K
14:23 40.16 40.25 40.16 40.16 1.2K
14:24 40.17 40.24 40.14 40.22 2.4K
14:25 40.21 40.22 40.21 40.22 0.4K
14:26 40.19 40.26 40.11 40.11 1.2K
14:27 40.13 40.13 40.08 40.08 6.3K
14:28 40.14 40.14 40.05 40.05 3.9K
14:29 40.08 40.13 40.05 40.12 9.4K
14:30 40.14 40.14 40.12 40.12 1.0K
14:31 40.12 40.12 40.08 40.12 3.1K
14:32 40.09 40.33 40.09 40.16 13.9K
14:33 40.16 40.16 40.05 40.10 9.1K
14:34 40.10 40.10 39.90 39.96 4.3K
14:35 39.94 39.94 39.82 39.82 1.0K
14:36 39.86 39.86 39.80 39.80 1.0K
14:37 39.89 39.89 39.89 39.89 0.8K
14:38 39.80 39.80 39.80 39.80 0.2K
14:40 39.80 39.80 39.80 39.80 1.6K
14:41 39.68 39.68 39.68 39.68 0.2K
14:42 39.75 39.75 39.75 39.74 0.6K
14:43 39.79 39.79 39.79 39.78 0.2K
14:44 39.79 39.79 39.68 39.68 2.4K
14:45 39.68 39.68 39.68 39.68 1.4K
14:46 39.64 39.64 39.64 39.64 0.4K
14:47 39.70 39.70 39.50 39.57 8.7K
14:48 39.59 39.59 39.59 39.59 0.2K
14:49 39.59 39.60 39.54 39.54 8.2K
14:50 39.60 39.60 39.53 39.60 2.9K
14:51 39.61 39.61 39.54 39.61 1.4K
14:52 39.61 39.69 39.61 39.69 9.9K
14:53 39.60 39.71 39.60 39.71 4.0K
14:54 39.69 39.99 39.61 39.97 6.9K
14:55 39.97 39.97 39.74 39.84 4.3K
14:56 39.99 40.04 39.99 40.04 3.6K
14:57 40.15 40.15 40.15 40.15 0.2K
14:58 40.03 40.05 40.03 40.05 0.8K
14:59 40.06 40.12 40.06 40.12 0.4K
15:00 40.02 40.02 40.02 40.02 0.4K
15:01 40.02 40.02 39.95 39.95 1.0K
15:02 40.01 40.01 40.01 40.01 2.2K
15:03 39.96 39.96 39.61 39.61 15.9K
15:05 39.84 39.84 39.84 39.84 0.4K
15:07 39.91 39.91 39.77 39.77 1.9K
15:09 39.73 39.73 39.57 39.57 6.2K
15:10 39.57 39.57 39.57 39.57 0.9K
15:11 39.62 39.67 39.62 39.67 1.2K
15:12 39.68 39.69 39.68 39.69 0.3K
15:13 39.69 39.69 39.69 39.69 0.4K
15:14 39.69 39.69 39.69 39.69 1.5K
15:15 39.66 39.66 39.66 39.66 0.7K
15:16 39.58 39.58 39.50 39.50 5.1K
15:17 39.50 39.50 39.50 39.50 1.2K
15:18 39.50 39.51 39.50 39.51 7.4K
15:19 39.55 39.55 39.54 39.54 0.4K
15:20 39.58 39.58 39.57 39.57 7.5K
15:21 39.57 39.62 39.57 39.62 1.8K
15:22 39.71 39.71 39.71 39.71 1.2K
15:23 39.71 39.71 39.55 39.55 1.9K
15:24 39.57 39.57 39.54 39.54 1.1K
15:25 39.61 39.63 39.61 39.63 1.5K
15:26 39.61 39.61 39.50 39.57 8.0K
15:27 39.47 39.47 39.39 39.40 4.1K
15:28 39.40 39.45 39.38 39.45 14.1K
15:29 39.49 39.49 39.41 39.41 2.0K
15:30 39.41 39.55 39.41 39.55 5.2K
15:31 39.59 39.59 39.55 39.56 3.5K
15:32 39.48 39.53 39.42 39.42 5.3K
15:33 39.45 39.46 39.41 39.41 2.1K
15:34 39.40 39.52 39.39 39.51 4.8K
15:35 39.65 39.65 39.57 39.57 2.4K
15:36 39.56 39.56 39.56 39.56 0.6K
15:37 39.50 39.56 39.50 39.56 2.1K
15:38 39.62 39.67 39.62 39.67 3.4K
15:39 39.67 39.78 39.67 39.78 2.8K
15:40 39.73 39.73 39.73 39.73 2.1K
15:41 39.81 39.82 39.77 39.77 1.9K
15:42 39.91 39.91 39.88 39.89 1.5K
15:43 39.94 39.94 39.80 39.80 3.7K
15:44 39.85 39.99 39.85 39.96 3.6K
15:45 39.83 39.83 39.83 39.83 3.5K
15:46 39.96 39.97 39.92 39.92 2.5K
15:47 39.92 40.00 39.87 40.00 20.4K
15:48 39.94 39.94 39.94 39.94 7.0K
15:49 40.00 40.25 40.00 40.16 11.9K
15:50 40.18 40.35 40.18 40.35 5.2K
15:51 40.34 40.34 40.18 40.18 11.5K
15:52 40.23 40.25 40.17 40.25 4.7K
15:53 40.23 40.23 40.20 40.20 4.1K
15:54 40.15 40.50 40.15 40.50 28.1K
15:55 40.33 40.38 40.33 40.34 3.7K
15:56 40.34 40.38 40.32 40.34 6.3K
15:57 40.27 40.38 40.17 40.26 21.6K
15:58 40.29 40.37 40.29 40.35 14.6K
15:59 40.39 40.43 40.31 40.43 46.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available