Banco Macro B ADR

BMA
🏛️ usa →
45.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.90 53.36 52.90 53.36 56.2K
09:31 53.35 53.35 53.21 53.21 2.5K
09:32 52.90 52.90 52.90 52.90 1.3K
09:33 52.90 52.90 52.90 52.90 3.1K
09:34 53.02 53.30 53.02 53.30 46.9K
09:35 53.35 53.88 52.93 53.37 74.0K
09:36 53.16 53.16 52.33 52.32 42.0K
09:37 52.32 52.36 52.32 52.36 5.8K
09:38 52.47 52.57 51.71 51.96 11.1K
09:39 51.74 52.56 51.74 52.19 24.2K
09:40 52.19 52.19 52.19 52.19 2.5K
09:41 52.00 52.73 52.00 52.54 22.4K
09:42 52.44 52.75 52.39 52.39 1.4K
09:43 52.10 52.10 51.34 51.34 20.7K
09:44 51.45 51.85 51.45 51.85 6.4K
09:45 51.73 51.73 51.01 51.05 12.3K
09:46 51.05 51.05 50.90 51.02 12.5K
09:47 51.20 51.43 51.20 51.43 5.8K
09:48 51.10 51.39 50.85 50.85 5.5K
09:49 51.01 51.01 51.01 51.01 6.0K
09:50 51.23 51.23 50.90 51.11 9.2K
09:51 51.03 51.08 51.03 51.08 5.0K
09:52 51.15 51.68 51.15 51.56 12.6K
09:53 51.47 51.58 51.39 51.49 4.0K
09:54 51.52 51.70 51.52 51.70 7.2K
09:55 51.61 51.70 51.56 51.65 25.4K
09:56 51.65 51.67 51.61 51.61 20.6K
09:57 51.66 51.99 51.66 51.88 20.0K
09:58 51.95 52.01 51.60 51.82 11.7K
09:59 51.89 51.89 51.81 51.81 3.8K
10:00 51.84 51.87 51.67 51.80 13.8K
10:01 51.80 52.02 51.80 51.84 8.5K
10:02 51.80 51.94 51.80 51.94 4.1K
10:03 51.83 51.99 51.27 51.27 13.5K
10:04 51.33 51.41 51.27 51.41 8.6K
10:05 51.35 51.38 51.33 51.37 4.2K
10:06 51.38 51.45 51.35 51.35 4.5K
10:07 51.11 51.16 51.11 51.12 2.4K
10:08 51.24 51.32 50.95 51.05 4.2K
10:09 51.05 51.05 50.91 51.05 4.2K
10:10 51.20 51.20 51.00 51.20 8.3K
10:11 51.20 51.26 50.85 50.85 5.7K
10:12 50.77 50.77 50.67 50.74 6.5K
10:13 50.85 51.25 50.75 50.94 7.2K
10:14 51.21 51.31 50.92 51.00 4.8K
10:15 51.01 51.10 50.77 50.79 6.8K
10:16 50.84 50.84 50.61 50.84 7.7K
10:17 50.84 50.93 50.63 50.63 8.5K
10:18 50.71 51.13 50.60 51.06 8.0K
10:19 51.19 51.19 50.99 51.05 6.1K
10:20 50.99 50.99 50.99 50.99 2.4K
10:21 50.98 50.99 50.78 50.94 3.6K
10:22 50.94 50.94 50.94 50.94 1.3K
10:23 50.94 51.12 50.94 51.10 3.6K
10:24 51.17 51.17 51.17 51.17 2.2K
10:25 51.22 51.31 51.22 51.31 2.5K
10:26 51.36 51.60 51.36 51.60 5.1K
10:28 51.50 51.57 51.50 51.57 1.7K
10:29 51.49 51.66 51.18 51.40 11.0K
10:30 51.37 51.37 50.96 50.98 8.1K
10:31 51.11 51.20 50.93 51.01 4.6K
10:32 51.01 51.20 50.99 51.20 3.8K
10:33 51.05 51.17 50.93 50.93 3.4K
10:34 51.12 51.30 51.12 51.13 5.9K
10:35 51.22 51.36 51.22 51.36 2.6K
10:36 51.21 51.55 51.05 51.30 5.6K
10:37 51.31 51.37 51.26 51.26 1.8K
10:38 51.23 51.53 51.23 51.50 6.0K
10:39 51.55 52.34 51.55 52.34 31.1K
10:40 52.22 52.36 51.73 51.76 17.2K
10:41 51.81 51.81 51.76 51.76 2.4K
10:42 51.75 51.75 51.23 51.30 7.7K
10:43 51.30 51.65 51.30 51.65 2.5K
10:44 51.31 51.63 51.31 51.63 4.8K
10:45 51.53 51.53 51.53 51.53 0.9K
10:46 51.53 51.59 51.52 51.52 1.2K
10:47 51.59 51.61 51.57 51.57 2.7K
10:48 51.55 51.62 51.53 51.62 3.1K
10:49 51.57 51.66 51.57 51.66 3.9K
10:50 51.63 51.66 51.63 51.66 3.1K
10:51 51.73 51.75 51.58 51.75 10.5K
10:52 51.62 51.64 51.62 51.64 1.4K
10:53 51.52 51.57 51.52 51.57 2.3K
10:54 51.51 51.51 51.41 51.42 3.4K
10:55 51.41 51.41 51.41 51.41 1.4K
10:56 51.34 51.41 51.34 51.41 2.2K
10:57 51.41 51.41 51.21 51.34 4.5K
10:58 51.35 51.35 51.22 51.27 5.0K
10:59 51.20 51.20 51.11 51.11 3.6K
11:00 51.04 51.12 50.94 51.00 6.9K
11:01 50.94 51.09 50.89 50.89 5.2K
11:02 51.10 51.29 51.06 51.21 15.8K
11:03 51.28 51.33 51.28 51.32 2.4K
11:04 51.39 51.47 51.39 51.47 2.0K
11:05 51.41 51.53 51.41 51.41 2.1K
11:06 51.39 51.41 51.29 51.41 4.1K
11:07 51.41 51.53 51.41 51.44 1.8K
11:08 51.43 51.43 51.13 51.13 6.9K
11:09 51.10 51.18 51.10 51.16 3.0K
11:10 51.15 51.19 51.09 51.14 6.5K
11:11 51.14 51.20 51.14 51.20 3.3K
11:12 51.31 51.39 51.31 51.36 5.4K
11:13 51.47 51.53 51.28 51.33 6.7K
11:14 51.14 51.14 50.83 50.83 7.6K
11:16 50.95 51.39 50.95 51.39 9.3K
11:17 51.18 51.21 50.89 50.89 28.6K
11:18 50.91 51.09 50.83 51.09 1.7K
11:19 51.09 51.10 50.60 50.73 6.8K
11:20 50.73 50.73 50.42 50.43 10.5K
11:21 50.37 50.37 50.31 50.31 3.1K
11:22 50.31 50.39 50.30 50.39 6.9K
11:23 50.47 50.59 50.47 50.48 14.1K
11:24 50.52 50.52 50.51 50.51 3.0K
11:25 50.51 50.51 50.51 50.51 2.0K
11:26 50.51 50.51 50.48 50.48 2.8K
11:27 50.50 50.65 50.46 50.65 11.0K
11:28 50.88 50.88 50.87 50.87 2.0K
11:29 50.89 50.89 50.70 50.70 3.7K
11:30 50.70 50.70 50.70 50.70 0.3K
11:31 50.50 50.57 50.47 50.57 3.1K
11:32 50.57 50.57 50.57 50.57 1.1K
11:33 50.22 50.22 50.22 50.22 1.2K
11:34 50.22 50.22 50.21 50.21 1.8K
11:35 50.20 50.27 50.04 50.10 8.6K
11:36 50.04 50.04 50.04 50.04 0.3K
11:37 50.04 50.04 50.02 50.02 0.6K
11:38 50.03 50.03 50.02 50.02 1.4K
11:39 50.00 50.00 50.00 50.00 0.5K
11:40 50.00 50.00 50.00 50.00 1.8K
11:41 49.99 49.99 49.88 49.88 2.8K
11:42 49.84 49.84 49.84 49.84 0.5K
11:43 49.96 49.96 49.86 49.91 3.2K
11:44 49.95 49.95 49.95 49.95 0.8K
11:45 49.74 49.74 49.74 49.74 0.3K
11:46 49.83 50.03 49.83 50.01 2.1K
11:47 49.94 49.94 49.94 49.94 0.7K
11:48 49.79 49.93 49.79 49.93 1.2K
11:49 49.92 49.92 49.78 49.78 0.6K
11:50 49.76 49.76 49.76 49.76 0.3K
11:51 49.74 49.74 49.74 49.74 0.5K
11:52 49.69 49.84 49.69 49.75 1.4K
11:53 49.88 49.94 49.88 49.94 1.7K
11:54 49.82 49.82 49.82 49.82 0.2K
11:55 49.89 49.89 49.88 49.88 0.7K
11:57 49.84 50.07 49.84 50.00 2.1K
11:58 50.00 50.06 50.00 50.00 1.2K
12:00 50.00 50.00 50.00 50.00 1.7K
12:01 50.07 50.12 50.06 50.10 1.4K
12:02 50.03 50.07 50.03 50.07 0.2K
12:03 50.08 50.08 50.00 50.03 3.1K
12:04 50.02 50.04 50.02 50.04 0.8K
12:05 50.03 50.03 50.02 50.02 0.9K
12:06 50.10 50.17 50.10 50.17 4.2K
12:08 50.16 50.16 50.16 50.16 1.0K
12:09 50.16 50.16 50.06 50.11 2.0K
12:11 49.99 49.99 49.99 49.99 0.6K
12:12 50.06 50.13 50.06 50.13 3.8K
12:13 50.14 50.14 50.14 50.14 0.2K
12:14 50.21 50.32 50.21 50.32 3.5K
12:15 50.41 50.41 50.38 50.38 0.7K
12:16 50.41 50.41 50.41 50.41 0.5K
12:17 50.34 50.37 50.28 50.37 2.2K
12:19 50.36 50.46 50.36 50.46 3.4K
12:21 50.48 50.68 50.48 50.60 4.7K
12:22 50.75 50.75 50.75 50.75 4.6K
12:23 50.54 50.65 50.54 50.64 15.2K
12:24 50.87 50.87 50.76 50.76 3.8K
12:25 50.86 50.87 50.79 50.87 2.5K
12:26 50.97 50.97 50.91 50.97 0.6K
12:27 50.98 50.98 50.90 50.90 3.6K
12:28 51.06 51.06 50.94 50.94 3.7K
12:30 50.75 50.75 50.75 50.75 0.1K
12:31 50.85 50.85 50.85 50.85 0.3K
12:32 50.74 50.74 50.74 50.74 0.3K
12:33 50.74 50.74 50.74 50.74 0.1K
12:34 50.78 50.78 50.41 50.41 3.0K
12:35 50.60 50.60 50.60 50.60 0.4K
12:36 50.36 50.36 50.36 50.36 0.2K
12:38 50.54 50.54 50.54 50.54 0.8K
12:40 50.35 50.51 50.35 50.51 0.3K
12:41 50.46 50.46 50.46 50.46 0.5K
12:42 50.48 50.48 50.48 50.48 0.9K
12:43 50.48 50.49 50.48 50.49 2.5K
12:44 50.49 50.49 50.46 50.49 3.3K
12:45 50.47 50.47 50.47 50.47 0.2K
12:46 50.47 50.61 50.46 50.61 17.6K
12:47 50.62 50.74 50.56 50.74 3.3K
12:48 50.60 50.60 50.59 50.59 4.0K
12:49 50.53 50.57 50.53 50.56 3.3K
12:50 50.58 50.58 50.56 50.56 1.8K
12:51 50.56 50.56 50.56 50.56 1.0K
12:52 50.56 50.56 50.56 50.56 0.2K
12:53 50.55 50.62 50.55 50.62 1.3K
12:54 50.55 50.55 50.55 50.55 4.8K
12:55 50.56 50.60 50.52 50.52 3.3K
12:56 50.52 50.52 50.52 50.52 3.4K
12:57 50.52 50.52 50.51 50.51 0.9K
12:58 50.51 50.51 50.51 50.51 0.2K
12:59 50.51 50.51 50.51 50.51 0.4K
13:00 50.54 50.54 50.54 50.54 0.2K
13:01 50.51 50.57 50.14 50.37 3.5K
13:02 50.38 50.44 50.15 50.44 3.4K
13:03 50.22 50.22 50.22 50.22 0.4K
13:04 50.28 50.38 50.28 50.38 1.6K
13:08 50.37 50.45 50.37 50.45 5.5K
13:10 50.47 50.47 50.47 50.47 0.7K
13:11 50.49 50.49 50.49 50.49 1.3K
13:12 50.57 50.57 50.57 50.57 0.4K
13:13 50.47 50.48 50.42 50.48 2.2K
13:14 50.37 50.37 50.37 50.37 0.8K
13:16 50.24 50.24 50.24 50.24 0.8K
13:19 50.34 50.34 50.34 50.34 0.3K
13:20 50.32 50.46 50.32 50.46 8.7K
13:24 50.53 50.56 50.53 50.56 2.6K
13:25 50.51 50.58 50.51 50.58 0.5K
13:26 50.50 50.50 50.50 50.50 0.5K
13:27 50.45 50.45 50.45 50.45 0.2K
13:28 50.50 50.50 50.50 50.50 0.1K
13:29 50.51 50.58 50.51 50.58 1.2K
13:30 50.49 50.55 50.49 50.55 0.4K
13:31 50.49 50.49 50.29 50.29 0.9K
13:32 50.29 50.45 50.29 50.45 5.6K
13:33 50.46 50.46 50.38 50.38 1.9K
13:35 50.38 50.38 50.38 50.38 1.0K
13:37 50.36 50.36 50.36 50.36 0.9K
13:38 50.41 50.41 50.38 50.38 0.6K
13:39 50.46 50.46 50.46 50.46 1.3K
13:40 50.45 50.53 50.45 50.53 1.2K
13:41 50.56 50.56 50.56 50.56 0.9K
13:42 50.51 50.51 50.51 50.51 0.1K
13:43 50.50 50.50 50.40 50.40 1.0K
13:44 50.43 50.47 50.37 50.47 1.8K
13:45 50.46 50.49 50.39 50.45 2.2K
13:46 50.21 50.21 50.20 50.20 1.5K
13:48 50.01 50.13 49.89 49.93 5.1K
13:49 50.10 50.10 50.10 50.10 2.3K
13:56 50.07 50.07 50.07 50.07 0.6K
13:58 50.08 50.08 49.98 49.98 2.0K
13:59 49.98 49.98 49.98 49.98 0.1K
14:00 50.06 50.06 50.06 50.06 1.7K
14:01 50.17 50.17 50.05 50.05 0.5K
14:02 50.02 50.02 50.02 50.02 0.5K
14:04 50.08 50.08 50.08 50.08 0.2K
14:05 50.02 50.23 50.02 50.23 1.7K
14:06 50.24 50.31 50.24 50.31 1.8K
14:07 50.33 50.33 50.33 50.33 0.9K
14:08 50.27 50.27 50.23 50.23 0.4K
14:09 50.08 50.18 50.02 50.18 0.3K
14:11 50.15 50.15 50.02 50.02 0.5K
14:12 49.91 50.08 49.91 50.00 0.7K
14:13 50.10 50.12 50.10 50.12 0.7K
14:14 50.13 50.13 50.13 50.13 0.4K
14:15 50.18 50.18 50.12 50.12 0.6K
14:16 50.11 50.11 50.11 50.11 0.3K
14:17 50.07 50.07 49.99 49.99 4.3K
14:21 49.81 49.81 49.78 49.78 2.9K
14:22 49.77 49.77 49.60 49.60 3.1K
14:24 49.58 49.58 49.51 49.51 0.6K
14:25 49.50 49.50 49.34 49.35 2.2K
14:26 49.44 49.44 49.44 49.44 1.2K
14:28 49.37 49.44 49.37 49.37 2.0K
14:29 49.35 49.35 49.19 49.20 3.2K
14:30 49.37 49.37 49.19 49.19 0.4K
14:31 49.16 49.39 49.16 49.37 1.9K
14:32 49.39 49.39 49.39 49.39 0.4K
14:33 49.39 49.39 49.39 49.39 1.1K
14:34 49.34 49.34 49.34 49.34 0.8K
14:35 49.34 49.34 49.34 49.34 0.4K
14:36 49.35 49.35 49.32 49.32 2.5K
14:37 49.35 49.35 49.35 49.35 0.4K
14:38 49.36 49.39 49.36 49.39 1.8K
14:39 49.42 49.42 49.29 49.40 2.7K
14:41 49.36 49.36 49.36 49.36 1.8K
14:43 49.37 49.37 49.37 49.37 0.4K
14:44 49.36 49.36 49.36 49.36 1.4K
14:46 49.37 49.37 49.21 49.28 2.4K
14:48 49.31 49.31 49.30 49.30 1.1K
14:50 49.23 49.23 49.23 49.23 0.2K
14:51 49.23 49.23 49.14 49.14 2.1K
14:53 49.17 49.31 49.13 49.31 3.0K
14:54 49.32 49.32 49.32 49.32 0.2K
14:56 49.31 49.31 49.31 49.31 0.2K
14:57 49.31 49.34 49.31 49.34 1.9K
15:00 49.31 49.41 49.31 49.41 2.4K
15:02 49.33 49.33 49.33 49.33 0.2K
15:03 49.32 49.32 49.23 49.30 1.0K
15:04 49.29 49.29 49.29 49.29 0.3K
15:05 49.29 49.29 49.29 49.29 0.8K
15:06 49.33 49.33 49.33 49.33 0.3K
15:07 49.34 49.48 49.34 49.40 4.2K
15:08 49.35 49.35 49.35 49.35 1.7K
15:14 49.40 49.40 49.40 49.40 2.3K
15:18 49.44 49.44 49.44 49.44 2.0K
15:20 49.45 49.45 49.36 49.36 1.0K
15:22 49.35 49.35 49.26 49.34 0.5K
15:23 49.33 49.33 49.33 49.33 0.9K
15:24 49.40 49.40 49.33 49.33 4.4K
15:25 49.50 49.50 49.50 49.50 1.6K
15:27 49.40 49.40 49.40 49.40 1.6K
15:28 49.39 49.39 49.39 49.39 1.0K
15:29 49.20 49.20 49.09 49.09 2.4K
15:30 49.25 49.29 49.25 49.29 2.3K
15:33 49.28 49.28 49.28 49.28 1.7K
15:34 49.19 49.19 49.14 49.14 0.7K
15:35 49.11 49.11 49.07 49.07 0.7K
15:36 49.07 49.07 48.92 48.92 2.0K
15:37 48.91 48.91 48.90 48.90 2.1K
15:38 48.86 48.91 48.86 48.91 1.0K
15:39 48.88 48.94 48.88 48.94 2.5K
15:40 48.93 48.93 48.93 48.93 1.7K
15:42 48.81 48.81 48.81 48.81 2.5K
15:44 48.95 48.95 48.81 48.81 1.1K
15:45 48.87 48.87 48.87 48.87 0.9K
15:46 48.87 48.87 48.87 48.87 2.0K
15:47 48.83 48.85 48.83 48.85 1.0K
15:48 48.85 49.00 48.85 49.00 2.9K
15:49 48.95 49.02 48.95 49.02 5.6K
15:50 48.80 48.80 48.78 48.78 3.0K
15:51 48.78 48.78 48.77 48.77 1.7K
15:52 48.76 48.76 48.61 48.61 6.8K
15:53 48.75 48.98 48.75 48.98 9.9K
15:54 49.03 49.20 49.03 49.07 2.0K
15:55 49.20 49.20 49.04 49.04 4.7K
15:56 49.01 49.01 48.93 48.93 4.6K
15:57 48.96 49.02 48.96 49.01 17.1K
15:58 49.03 49.10 49.03 49.08 15.6K
15:59 49.13 49.33 49.13 49.26 76.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available