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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.30 49.10 45.09 45.34 0.7M
2025-09-25 49.55 49.60 46.90 47.31 0.5M
2025-09-24 52.90 53.88 48.60 49.26 1.5M
2025-09-23 49.88 49.88 47.02 47.84 1.3M
2025-09-22 45.56 47.66 43.85 47.21 1.8M
2025-09-19 40.11 40.70 38.30 39.27 0.8M
2025-09-18 43.03 43.03 38.89 40.06 1.4M
2025-09-17 44.18 45.00 42.79 43.43 0.3M
2025-09-16 43.17 44.85 42.91 43.85 0.5M
2025-09-15 43.90 44.24 42.17 42.45 0.5M
2025-09-12 46.13 46.18 42.70 43.80 0.9M
2025-09-11 47.25 48.05 45.65 46.18 0.7M
2025-09-10 45.00 48.02 45.00 47.42 1.2M
2025-09-09 45.80 47.00 43.90 44.18 1.1M
2025-09-08 48.82 49.70 44.74 45.08 2.7M
2025-09-05 58.28 59.73 56.48 58.91 0.5M
2025-09-04 56.08 59.16 56.08 58.22 0.4M
2025-09-03 58.70 58.94 56.33 56.53 0.3M
2025-09-02 56.50 58.47 54.53 58.17 0.6M
2025-08-29 59.00 59.51 57.80 57.93 0.3M
2025-08-28 60.31 61.18 57.43 59.49 0.7M
2025-08-27 58.92 58.95 56.36 57.43 0.8M
2025-08-26 58.95 60.94 58.80 59.51 0.8M
2025-08-25 64.64 65.00 59.91 60.00 0.8M
2025-08-22 66.50 68.37 65.48 65.54 0.5M
2025-08-21 66.75 68.20 65.34 66.29 0.3M
2025-08-20 64.58 68.21 64.58 66.52 0.5M
2025-08-19 70.41 71.20 65.41 65.70 0.3M
2025-08-18 68.12 71.00 68.01 70.88 0.2M
2025-08-15 70.00 70.00 68.04 68.76 0.1M
2025-08-14 71.87 71.87 67.51 69.43 0.3M
2025-08-13 72.49 74.23 71.18 71.78 0.3M
2025-08-12 72.46 74.48 71.66 72.83 0.4M
2025-08-11 70.66 72.86 70.34 72.01 0.2M
2025-08-08 74.33 74.80 70.62 71.42 0.2M
2025-08-07 75.84 75.84 73.50 74.03 0.2M
2025-08-06 73.15 76.04 72.96 75.71 0.4M
2025-08-05 69.80 73.10 69.34 72.84 0.3M
2025-08-04 68.41 69.88 67.51 69.40 0.2M
2025-08-01 68.59 69.22 67.15 67.71 0.2M
2025-07-31 71.86 71.95 69.23 69.90 0.3M
2025-07-30 73.94 74.44 71.40 71.99 0.3M
2025-07-29 70.30 74.12 69.58 73.31 0.3M
2025-07-28 71.16 72.65 70.02 70.02 0.3M
2025-07-25 70.52 73.40 70.00 71.69 0.6M
2025-07-24 67.77 70.51 67.00 69.74 0.4M
2025-07-23 66.34 68.41 66.00 68.00 0.4M
2025-07-22 64.35 67.20 64.35 65.96 0.4M
2025-07-21 64.91 66.16 64.06 65.04 0.4M
2025-07-18 66.06 67.57 64.54 64.54 0.3M
2025-07-17 62.86 65.97 62.85 65.10 0.4M
2025-07-16 66.34 66.34 62.11 62.83 0.7M
2025-07-15 65.56 66.21 63.96 65.85 0.3M
2025-07-14 64.71 65.74 63.76 65.18 0.4M
2025-07-11 67.52 67.59 65.49 65.77 0.5M
2025-07-10 69.99 70.29 67.21 68.07 0.2M
2025-07-09 71.09 72.51 70.14 70.19 0.5M
2025-07-08 66.78 70.98 66.33 70.95 0.3M
2025-07-07 69.33 69.33 65.76 66.38 0.3M
2025-07-03 69.53 70.99 69.34 70.00 0.1M
2025-07-02 69.37 71.00 69.04 69.50 0.2M
2025-07-01 69.78 71.61 68.63 69.42 0.3M
2025-06-30 71.60 72.76 67.39 70.21 0.6M
2025-06-27 71.68 72.25 70.66 71.59 0.1M
2025-06-26 71.56 72.90 71.22 71.78 0.2M
2025-06-25 73.32 73.70 70.83 71.04 0.3M
2025-06-24 70.32 74.56 69.71 73.35 0.4M
2025-06-23 69.51 71.20 68.36 69.06 0.3M
2025-06-20 72.80 72.85 70.20 70.41 0.3M
2025-06-18 73.04 74.27 72.40 72.78 0.2M
2025-06-17 73.01 73.77 71.06 72.93 0.2M
2025-06-16 74.17 75.01 73.39 73.39 0.2M
2025-06-13 76.27 77.43 73.67 74.19 0.4M
2025-06-12 76.70 78.96 76.10 77.94 0.2M
2025-06-11 78.20 78.31 74.59 76.79 0.4M
2025-06-10 76.20 79.73 75.63 78.42 0.8M
2025-06-09 77.06 77.06 74.71 75.83 0.3M
2025-06-06 76.77 77.57 74.54 76.50 0.4M
2025-06-05 76.45 77.13 74.78 75.98 0.4M
2025-06-04 81.57 82.39 75.83 75.95 0.8M
2025-06-03 81.73 83.50 80.06 81.96 0.3M
2025-06-02 84.50 84.90 81.49 82.32 0.3M
2025-05-30 84.61 85.02 82.36 84.51 0.4M
2025-05-29 90.00 91.39 84.60 84.69 0.3M
2025-05-28 90.89 91.75 85.71 89.77 0.4M
2025-05-27 95.10 95.24 91.70 91.95 0.2M
2025-05-23 91.07 94.91 90.60 94.32 0.2M
2025-05-22 92.02 95.15 91.47 93.00 0.3M
2025-05-21 94.99 96.52 92.51 92.94 0.3M
2025-05-20 95.95 97.22 94.02 95.29 0.2M
2025-05-19 93.00 99.39 93.00 96.54 0.5M
2025-05-16 92.20 93.31 89.91 92.47 0.2M
2025-05-15 93.06 94.33 89.53 92.13 0.3M
2025-05-14 93.32 94.76 91.81 94.40 0.3M
2025-05-13 92.65 95.74 92.16 93.00 0.3M
2025-05-12 89.70 93.67 89.70 92.67 0.5M
2025-05-09 87.43 90.76 87.43 88.07 0.3M
2025-05-08 88.00 88.52 85.10 86.95 0.2M
2025-05-07 86.57 87.66 85.07 86.40 0.2M
2025-05-06 81.00 86.39 81.00 86.25 0.4M
2025-05-05 83.08 85.98 81.48 82.73 0.3M
2025-05-02 86.30 86.98 83.04 83.20 0.2M
2025-05-01 88.70 90.91 85.04 85.26 0.3M
2025-04-30 88.91 90.15 86.93 88.52 0.4M
2025-04-29 90.90 91.75 89.77 90.46 0.2M
2025-04-28 93.40 95.41 90.62 91.62 0.3M
2025-04-25 92.85 94.30 92.32 93.79 0.2M
2025-04-24 94.84 96.56 92.49 92.85 0.2M
2025-04-23 95.70 98.19 93.78 94.89 0.4M
2025-04-22 89.92 95.24 89.89 93.17 0.3M
2025-04-21 91.00 91.60 88.01 88.87 0.2M
2025-04-17 91.35 93.31 90.77 91.31 0.3M
2025-04-16 87.36 91.40 86.89 90.22 0.3M
2025-04-15 90.65 91.46 88.20 88.64 0.4M
2025-04-14 88.31 94.62 86.50 91.00 1.4M
2025-04-11 71.52 81.29 71.52 78.85 0.7M
2025-04-10 73.31 73.60 67.90 71.50 0.5M
2025-04-09 64.73 75.36 61.52 74.06 0.8M
2025-04-08 67.39 69.15 64.76 65.34 0.5M
2025-04-07 62.77 69.49 62.38 64.88 0.6M
2025-04-04 71.73 71.73 64.03 67.74 0.6M
2025-04-03 72.60 75.36 72.60 74.61 0.7M
2025-04-02 75.61 77.26 75.61 76.75 0.1M
2025-04-01 75.46 77.89 74.66 76.69 0.2M
2025-03-31 76.28 76.63 73.05 75.51 0.3M
2025-03-28 79.50 80.13 76.37 78.38 0.2M
2025-03-27 83.61 85.88 80.08 80.17 0.3M
2025-03-26 84.55 85.70 81.88 82.82 0.3M
2025-03-25 82.63 87.16 81.75 84.61 0.3M
2025-03-24 83.30 84.56 80.61 81.20 0.1M
2025-03-21 78.93 82.99 78.61 82.33 0.3M
2025-03-20 81.69 82.33 79.65 79.89 0.3M
2025-03-19 78.96 83.56 78.76 82.94 0.2M
2025-03-18 82.50 82.50 77.19 77.95 0.4M
2025-03-17 85.51 86.21 82.62 83.10 0.2M
2025-03-14 84.64 85.84 84.10 85.23 0.2M
2025-03-13 85.84 85.84 82.13 82.62 0.2M
2025-03-12 83.06 85.19 81.79 85.02 0.4M
2025-03-11 80.53 82.97 78.68 81.62 0.3M
2025-03-10 82.48 83.85 78.63 80.20 0.4M
2025-03-07 83.99 85.40 80.38 85.25 0.3M
2025-03-06 84.40 85.98 82.06 82.68 0.3M
2025-03-05 83.15 85.93 81.15 85.78 0.3M
2025-03-04 82.01 84.05 78.38 81.85 0.2M
2025-03-03 85.00 88.91 81.00 82.44 0.4M
2025-02-28 80.30 83.79 79.01 83.79 0.5M
2025-02-27 86.45 87.45 80.00 80.30 0.7M
2025-02-26 86.28 89.28 85.79 87.93 0.3M
2025-02-25 87.96 88.43 83.20 86.48 0.4M
2025-02-24 90.43 91.83 86.01 88.00 0.3M
2025-02-21 94.60 95.99 89.50 89.67 0.3M
2025-02-20 91.23 94.40 89.42 93.75 0.3M
2025-02-19 92.05 93.95 90.47 90.81 0.4M
2025-02-18 88.84 94.70 88.45 92.65 0.5M
2025-02-14 92.09 92.71 89.86 92.17 0.3M
2025-02-13 91.38 93.00 89.21 92.19 0.3M
2025-02-12 88.10 93.03 87.20 90.76 0.3M
2025-02-11 94.06 94.22 88.26 89.45 0.5M
2025-02-10 93.92 98.24 93.92 95.40 0.3M
2025-02-07 98.61 99.95 93.00 93.32 0.3M
2025-02-06 93.84 99.99 93.64 99.17 0.3M
2025-02-05 96.24 96.45 91.59 92.66 0.3M
2025-02-04 96.02 99.39 95.99 96.24 0.2M
2025-02-03 96.68 97.96 93.92 95.89 0.3M
2025-01-31 102.47 102.60 99.00 99.45 0.2M
2025-01-30 104.00 104.00 100.73 101.61 0.3M
2025-01-29 97.81 101.92 96.54 101.91 0.4M
2025-01-28 98.63 98.94 91.27 97.85 0.6M
2025-01-27 101.00 101.85 96.17 97.68 0.4M
2025-01-24 105.26 107.67 100.60 104.36 0.3M
2025-01-23 108.43 108.43 105.00 105.32 0.3M
2025-01-22 109.03 110.32 105.25 108.76 0.3M
2025-01-21 103.39 109.31 100.40 109.29 0.7M
2025-01-17 112.21 112.21 102.10 104.45 0.6M
2025-01-16 115.01 115.01 110.58 111.63 0.4M
2025-01-15 117.86 118.17 113.67 115.11 0.3M
2025-01-14 109.30 116.64 108.07 114.59 0.4M
2025-01-13 112.50 112.50 105.14 107.00 0.4M
2025-01-10 116.18 116.41 111.08 113.84 0.4M
2025-01-08 115.00 116.92 112.23 113.02 0.3M
2025-01-07 115.55 118.38 111.78 115.85 0.4M
2025-01-06 115.15 118.42 113.56 113.84 0.5M
2025-01-03 111.91 112.00 106.84 110.76 0.4M
2025-01-02 97.20 110.00 96.50 109.17 0.4M