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 40.45 40.70 40.35 40.60 15.2K
09:31 40.15 40.15 40.15 40.15 2.0K
09:32 40.23 40.23 40.23 40.23 0.2K
09:33 40.35 40.35 40.23 40.23 1.0K
09:34 40.33 40.33 40.33 40.33 0.4K
09:35 40.23 40.23 40.23 40.23 0.9K
09:36 40.39 40.39 40.39 40.39 1.2K
09:38 40.50 40.60 40.50 40.60 1.2K
09:39 40.55 40.55 40.36 40.36 2.9K
09:40 40.41 40.41 40.32 40.37 9.0K
09:41 40.66 40.66 40.18 40.18 1.8K
09:42 40.31 40.34 40.31 40.34 0.5K
09:43 40.34 40.38 40.34 40.38 0.4K
09:44 40.52 40.52 40.31 40.31 0.6K
09:45 40.21 40.37 40.21 40.37 0.4K
09:46 40.08 40.08 40.08 40.08 2.6K
09:47 39.92 40.00 39.92 40.00 3.3K
09:48 39.90 39.90 39.88 39.88 1.1K
09:49 39.80 39.91 39.80 39.91 6.5K
09:50 39.94 40.06 39.94 40.06 1.9K
09:51 40.00 40.00 40.00 40.00 2.9K
09:52 40.03 40.03 40.03 40.03 0.7K
09:53 39.95 39.95 39.95 39.95 0.7K
09:54 39.95 39.95 39.95 39.95 0.1K
09:55 39.95 39.95 39.95 39.95 0.4K
09:56 40.00 40.00 39.97 39.97 2.7K
09:57 39.93 39.93 39.93 39.93 0.6K
09:58 39.96 39.96 39.85 39.85 1.4K
09:59 39.89 39.89 39.89 39.89 0.8K
10:01 39.90 39.90 39.90 39.90 0.7K
10:02 40.06 40.06 40.06 40.06 1.4K
10:03 40.14 40.32 39.99 39.99 5.2K
10:04 40.09 40.09 40.09 40.09 0.4K
10:05 40.29 40.29 40.29 40.28 0.5K
10:09 40.17 40.31 40.17 40.31 4.1K
10:10 40.28 40.29 40.24 40.29 3.2K
10:11 40.40 40.40 40.40 40.40 1.6K
10:12 40.39 40.39 40.38 40.38 0.5K
10:13 40.49 40.49 40.39 40.47 2.4K
10:14 40.49 40.49 40.31 40.31 0.9K
10:15 40.28 40.28 40.26 40.26 4.1K
10:17 40.15 40.15 40.15 40.15 0.2K
10:18 40.34 40.34 40.34 40.34 0.5K
10:20 40.02 40.07 39.96 39.97 2.9K
10:21 39.86 39.86 39.86 39.86 1.6K
10:22 39.68 39.71 39.59 39.59 1.0K
10:23 39.72 39.72 39.72 39.72 0.4K
10:25 39.72 39.72 39.56 39.70 4.6K
10:26 39.67 39.85 39.53 39.85 7.4K
10:27 39.71 39.71 39.71 39.71 0.2K
10:28 39.51 39.51 39.46 39.46 2.0K
10:29 39.45 39.56 39.42 39.56 13.7K
10:30 39.43 39.43 39.39 39.39 3.4K
10:31 39.38 39.61 39.36 39.36 3.0K
10:32 39.52 39.52 39.36 39.50 8.8K
10:33 39.45 39.50 39.41 39.50 1.9K
10:34 39.37 39.50 39.36 39.41 5.4K
10:35 39.46 39.89 39.42 39.75 15.1K
10:36 39.62 39.84 39.51 39.53 6.0K
10:37 39.70 39.70 39.49 39.49 4.3K
10:38 39.53 39.53 39.45 39.51 2.0K
10:39 39.48 39.48 39.38 39.44 1.9K
10:40 39.38 39.47 39.38 39.47 0.7K
10:41 39.37 39.37 39.37 39.37 1.3K
10:42 39.37 39.37 39.37 39.37 1.2K
10:43 39.35 39.35 39.35 39.35 0.6K
10:44 39.33 39.33 39.28 39.28 1.8K
10:45 39.36 39.36 39.36 39.36 0.6K
10:46 39.43 39.43 39.43 39.43 0.4K
10:47 39.40 39.40 39.33 39.37 1.8K
10:48 39.39 39.39 39.36 39.36 1.8K
10:50 39.33 39.41 39.28 39.28 4.7K
10:51 39.28 39.28 39.24 39.25 1.2K
10:52 39.41 39.41 39.38 39.38 1.3K
10:53 39.38 39.38 39.27 39.27 0.3K
10:54 39.25 39.25 39.20 39.20 3.9K
10:56 39.16 39.16 39.16 39.16 0.1K
10:57 39.12 39.12 39.06 39.06 1.8K
10:58 39.14 39.14 39.06 39.06 1.9K
10:59 39.14 39.14 39.14 39.14 0.1K
11:00 39.04 39.12 39.04 39.12 4.6K
11:01 39.12 39.12 39.04 39.06 2.7K
11:02 39.10 39.18 39.10 39.18 0.7K
11:04 39.01 39.02 39.01 39.02 0.5K
11:05 38.96 39.00 38.96 39.00 4.4K
11:06 38.98 39.00 38.97 39.00 1.5K
11:07 38.99 39.06 38.91 38.91 5.6K
11:08 38.87 39.02 38.87 39.02 1.3K
11:09 38.90 38.95 38.89 38.95 1.5K
11:11 39.06 39.06 38.93 38.93 1.1K
11:12 38.90 38.90 38.90 38.90 1.9K
11:13 39.06 39.06 39.06 39.06 0.3K
11:14 39.12 39.12 39.03 39.03 0.4K
11:15 39.01 39.01 39.01 39.01 2.5K
11:16 38.99 39.08 38.99 39.08 8.7K
11:17 39.07 39.07 39.07 39.07 1.7K
11:18 39.32 39.32 39.32 39.32 0.2K
11:19 38.99 39.16 38.99 39.06 0.7K
11:20 39.12 39.12 39.12 39.12 0.4K
11:24 39.06 39.25 39.06 39.24 0.6K
11:25 39.09 39.23 39.09 39.23 1.4K
11:26 39.22 39.22 39.22 39.22 0.4K
11:27 39.10 39.10 39.10 39.10 0.9K
11:28 39.10 39.10 39.10 39.10 1.0K
11:29 39.16 39.16 39.16 39.16 1.3K
11:30 38.96 39.06 38.96 39.06 1.8K
11:31 39.00 39.14 39.00 39.14 2.0K
11:32 38.98 38.98 38.98 38.98 1.3K
11:33 39.04 39.04 39.04 39.03 0.3K
11:34 39.01 39.01 38.94 38.94 2.1K
11:36 38.93 38.93 38.93 38.93 0.1K
11:37 38.89 38.89 38.86 38.86 2.3K
11:38 38.85 38.91 38.85 38.91 1.2K
11:39 38.94 38.94 38.85 38.85 1.4K
11:41 38.87 38.98 38.87 38.98 0.5K
11:42 38.86 38.86 38.86 38.86 2.9K
11:43 38.83 38.83 38.83 38.83 5.9K
11:44 38.82 38.82 38.82 38.82 1.0K
11:45 38.81 38.81 38.81 38.81 0.4K
11:46 38.88 38.88 38.88 38.88 0.4K
11:47 38.82 38.82 38.82 38.82 0.5K
11:48 38.88 38.88 38.88 38.88 0.4K
11:49 38.85 38.85 38.81 38.81 3.3K
11:50 38.80 38.80 38.80 38.80 0.3K
11:51 38.80 38.81 38.80 38.81 1.2K
11:52 38.75 38.75 38.75 38.75 1.3K
11:53 38.82 38.82 38.74 38.75 2.1K
11:54 38.74 38.74 38.72 38.72 0.5K
11:55 38.72 38.80 38.71 38.80 6.6K
11:56 38.72 38.81 38.72 38.81 1.2K
11:57 38.64 38.64 38.62 38.62 1.5K
11:58 38.58 38.62 38.58 38.62 0.9K
11:59 38.58 38.58 38.58 38.58 0.4K
12:00 38.56 38.56 38.46 38.46 4.4K
12:02 38.45 38.45 38.45 38.45 1.1K
12:04 38.42 38.42 38.41 38.42 1.7K
12:05 38.49 38.49 38.41 38.41 1.3K
12:06 38.41 38.53 38.41 38.41 1.4K
12:07 38.40 38.49 38.40 38.49 3.2K
12:08 38.53 38.53 38.40 38.40 2.2K
12:09 38.33 38.34 38.33 38.34 1.0K
12:10 38.32 38.32 38.30 38.30 2.0K
12:11 38.35 38.44 38.31 38.44 1.6K
12:12 38.45 38.55 38.45 38.47 5.2K
12:13 38.43 38.43 38.33 38.33 1.8K
12:14 38.33 38.40 38.33 38.40 2.4K
12:16 38.37 38.40 38.33 38.39 1.5K
12:17 38.39 38.39 38.39 38.39 0.3K
12:18 38.47 38.58 38.47 38.58 4.5K
12:20 38.52 38.52 38.52 38.52 1.0K
12:21 38.68 38.68 38.57 38.58 5.4K
12:22 38.69 38.69 38.69 38.69 3.0K
12:23 38.88 38.88 38.88 38.88 0.3K
12:26 38.88 39.00 38.80 38.80 1.9K
12:27 38.76 38.87 38.76 38.87 0.8K
12:28 38.76 38.76 38.76 38.76 0.3K
12:29 38.84 38.84 38.84 38.84 0.5K
12:30 38.87 38.87 38.80 38.81 6.1K
12:31 38.90 38.90 38.80 38.80 0.7K
12:32 38.90 38.90 38.79 38.79 2.1K
12:33 38.76 38.76 38.70 38.72 5.6K
12:34 38.72 38.72 38.72 38.72 0.9K
12:35 38.82 38.83 38.82 38.83 0.9K
12:36 38.83 39.00 38.83 38.92 4.8K
12:37 38.86 39.03 38.86 39.03 5.8K
12:38 39.14 39.14 39.01 39.05 5.3K
12:39 39.03 39.13 39.02 39.13 1.4K
12:40 39.24 39.38 39.24 39.38 3.6K
12:41 39.50 39.56 39.50 39.56 4.4K
12:42 39.78 40.15 39.75 40.15 35.9K
12:43 40.13 40.13 39.82 39.82 6.6K
12:44 39.91 40.00 39.83 40.00 2.3K
12:45 40.00 40.10 39.97 39.97 3.5K
12:46 39.99 39.99 39.53 39.72 6.4K
12:47 39.70 39.87 39.60 39.87 11.2K
12:48 39.77 39.82 39.74 39.74 5.9K
12:49 39.91 39.91 39.72 39.72 0.7K
12:50 39.57 39.57 39.57 39.57 2.0K
12:51 39.57 39.57 39.57 39.57 0.6K
12:52 39.62 39.62 39.62 39.62 0.1K
12:53 39.52 39.52 39.43 39.43 1.9K
12:54 39.23 39.23 39.23 39.23 0.3K
12:56 39.19 39.29 39.19 39.29 1.4K
12:57 39.52 39.52 39.52 39.52 0.3K
12:58 39.52 39.52 39.52 39.52 0.1K
12:59 39.78 39.78 39.31 39.31 1.0K
13:00 39.32 39.32 39.32 39.32 0.2K
13:01 39.53 39.53 39.31 39.51 2.2K
13:02 39.54 39.65 39.54 39.64 1.0K
13:03 39.54 39.77 39.51 39.51 6.7K
13:04 39.64 39.64 39.64 39.64 0.4K
13:05 39.65 39.65 39.65 39.65 0.3K
13:06 39.59 39.75 39.59 39.73 1.0K
13:07 39.76 39.76 39.69 39.69 1.9K
13:08 39.79 39.79 39.79 39.79 0.1K
13:09 39.94 39.94 39.77 39.88 4.9K
13:10 39.50 39.50 39.50 39.49 3.1K
13:11 39.65 39.65 39.65 39.65 1.4K
13:12 39.54 39.54 39.54 39.54 1.6K
13:13 39.62 39.62 39.62 39.62 0.1K
13:14 39.64 39.75 39.64 39.75 1.0K
13:15 39.76 39.76 39.76 39.76 0.7K
13:17 39.82 39.83 39.80 39.83 2.0K
13:18 39.74 39.74 39.74 39.74 0.7K
13:19 39.83 39.83 39.83 39.83 0.4K
13:20 39.70 39.70 39.70 39.70 0.4K
13:21 39.58 39.58 39.58 39.58 1.0K
13:22 39.46 39.46 39.46 39.46 1.9K
13:23 39.40 39.40 39.40 39.40 1.7K
13:25 39.44 39.44 39.25 39.35 3.5K
13:26 39.41 39.41 39.35 39.35 1.7K
13:27 39.46 39.46 39.46 39.46 0.7K
13:28 39.57 39.57 39.57 39.57 6.1K
13:29 39.50 39.50 39.50 39.50 1.2K
13:30 39.60 39.60 39.60 39.60 1.1K
13:32 39.64 39.64 39.47 39.47 1.6K
13:33 39.47 39.47 39.47 39.47 0.3K
13:34 39.45 39.45 39.45 39.45 1.5K
13:36 39.38 39.38 39.37 39.37 1.4K
13:37 39.43 39.43 39.43 39.43 3.1K
13:40 39.39 39.39 39.39 39.39 0.3K
13:41 39.47 39.47 39.47 39.47 0.8K
13:42 39.59 39.59 39.49 39.49 2.2K
13:44 39.72 39.72 39.72 39.72 1.0K
13:45 39.75 39.75 39.75 39.75 1.1K
13:49 39.62 39.62 39.60 39.60 1.6K
13:50 39.56 39.56 39.31 39.31 3.0K
13:51 39.32 39.51 39.29 39.51 8.7K
13:52 39.41 39.41 39.41 39.41 0.4K
13:53 39.54 39.54 39.29 39.29 5.5K
13:54 39.28 39.44 39.28 39.30 1.4K
13:55 39.30 39.30 39.30 39.30 0.4K
13:56 39.29 39.29 39.22 39.22 1.4K
13:57 39.20 39.20 39.19 39.20 1.5K
14:00 39.31 39.31 39.31 39.31 0.2K
14:01 39.18 39.18 39.18 39.18 1.2K
14:03 39.16 39.24 39.16 39.24 0.3K
14:04 39.12 39.12 39.12 39.12 0.4K
14:05 39.15 39.15 39.08 39.08 1.3K
14:06 39.06 39.06 38.92 38.96 5.3K
14:07 39.12 39.12 38.96 39.05 1.3K
14:08 39.12 39.21 39.10 39.10 1.0K
14:10 39.18 39.18 39.08 39.08 1.1K
14:12 39.18 39.18 39.18 39.18 0.5K
14:13 39.09 39.09 39.09 39.09 0.6K
14:14 39.34 39.34 39.34 39.34 5.6K
14:15 39.34 39.34 39.17 39.17 6.2K
14:16 39.15 39.15 39.15 39.15 0.8K
14:17 39.13 39.20 39.13 39.20 2.6K
14:19 39.25 39.26 39.25 39.26 0.9K
14:20 39.15 39.15 39.15 39.15 0.2K
14:21 39.28 39.28 39.28 39.28 0.1K
14:22 39.13 39.13 39.13 39.13 0.4K
14:23 39.18 39.24 39.18 39.24 1.5K
14:25 39.27 39.27 39.27 39.27 1.1K
14:26 39.40 39.40 39.40 39.40 3.8K
14:27 39.42 39.49 39.42 39.49 1.4K
14:28 39.49 39.60 39.49 39.60 3.0K
14:29 39.49 39.61 39.49 39.61 6.0K
14:30 39.53 39.57 39.48 39.57 6.9K
14:31 39.56 39.71 39.56 39.58 1.1K
14:32 39.69 39.69 39.69 39.69 0.1K
14:33 39.58 39.58 39.58 39.58 0.3K
14:34 39.51 39.68 39.48 39.65 8.1K
14:35 39.45 39.45 39.44 39.44 7.2K
14:36 39.68 39.68 39.44 39.64 0.9K
14:37 39.68 39.68 39.68 39.68 0.1K
14:38 39.48 39.69 39.48 39.61 11.9K
14:39 39.55 39.70 39.46 39.46 8.3K
14:40 39.51 39.51 39.50 39.50 2.9K
14:42 39.73 39.73 39.73 39.73 0.2K
14:43 39.59 39.59 39.59 39.59 0.4K
14:44 39.59 39.59 39.42 39.42 2.2K
14:48 39.52 39.52 39.52 39.52 0.3K
14:49 39.39 39.65 39.37 39.37 0.8K
14:50 39.38 39.38 39.38 39.38 0.2K
14:51 39.52 39.52 39.52 39.52 2.2K
14:54 39.32 39.40 39.32 39.40 1.7K
14:56 39.43 39.49 39.42 39.42 2.4K
14:57 39.37 39.43 39.37 39.43 1.8K
14:59 39.30 39.30 39.30 39.30 0.4K
15:00 39.29 39.37 39.29 39.37 0.9K
15:01 39.27 39.27 39.27 39.27 0.5K
15:03 39.30 39.30 39.30 39.30 0.2K
15:04 39.26 39.26 39.26 39.26 0.4K
15:05 39.25 39.25 39.24 39.24 2.3K
15:06 39.21 39.21 39.21 39.21 0.4K
15:07 39.18 39.18 39.18 39.18 0.6K
15:08 39.22 39.22 39.22 39.22 0.6K
15:09 39.15 39.15 39.15 39.15 0.6K
15:10 39.21 39.21 39.21 39.21 0.3K
15:11 39.22 39.23 39.17 39.17 2.9K
15:12 39.13 39.13 39.13 39.13 0.4K
15:13 39.12 39.12 39.06 39.06 1.6K
15:15 39.05 39.05 39.02 39.02 3.1K
15:16 39.04 39.04 39.04 39.03 0.7K
15:17 39.02 39.15 39.02 39.15 1.6K
15:18 39.09 39.09 39.09 39.09 2.3K
15:21 39.14 39.17 39.14 39.17 1.2K
15:22 39.11 39.11 39.09 39.09 0.4K
15:23 39.07 39.07 39.07 39.07 0.1K
15:24 39.13 39.13 39.13 39.13 1.2K
15:25 39.06 39.07 39.06 39.07 1.8K
15:26 39.04 39.04 39.04 39.04 0.4K
15:27 39.12 39.12 39.12 39.12 0.8K
15:28 39.10 39.10 39.01 39.01 2.5K
15:31 39.06 39.07 39.06 39.07 1.5K
15:33 39.00 39.00 39.00 39.00 1.2K
15:34 39.00 39.00 38.98 38.98 2.6K
15:35 38.99 38.99 38.99 38.99 1.7K
15:37 38.94 39.13 38.94 39.13 3.1K
15:38 39.17 39.17 39.17 39.17 0.1K
15:39 39.17 39.24 39.17 39.24 9.4K
15:40 39.19 39.19 39.19 39.19 1.2K
15:41 39.21 39.21 39.18 39.18 2.5K
15:42 39.14 39.14 39.13 39.13 1.5K
15:43 39.23 39.23 39.23 39.23 0.6K
15:44 39.25 39.25 39.18 39.24 1.2K
15:45 39.21 39.24 39.14 39.17 4.1K
15:47 39.16 39.16 39.15 39.15 1.2K
15:48 39.15 39.35 39.14 39.35 15.7K
15:49 39.30 39.32 39.25 39.32 2.5K
15:50 39.20 39.33 39.20 39.28 6.3K
15:51 39.30 39.30 39.21 39.22 5.3K
15:52 39.22 39.22 39.21 39.21 0.9K
15:53 39.20 39.22 39.16 39.22 8.1K
15:54 39.23 39.23 39.22 39.22 1.1K
15:55 39.22 39.25 39.22 39.25 4.1K
15:56 39.22 39.28 39.19 39.28 8.7K
15:57 39.28 39.29 39.22 39.23 9.4K
15:58 39.27 39.32 39.18 39.27 41.8K
15:59 39.20 39.38 39.15 39.27 31.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available