Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 422.03
-26.97 (-6.01%)
Oct 10, 2025, 4:14 PM GMT-3
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 425.00 | 438.00 | 422.03 | 434.99 | 434.99 | -3.12% | 37 |
| Oct 9, 2025 | 426.98 | 449.00 | 426.98 | 449.00 | 449.00 | 6.15% | 34 |
| Oct 8, 2025 | 422.00 | 429.00 | 420.00 | 423.00 | 423.00 | 0.24% | 32 |
| Oct 7, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.46% | 13 |
| Oct 6, 2025 | 449.99 | 449.99 | 420.06 | 420.06 | 420.06 | -6.65% | 79 |
| Oct 3, 2025 | 425.00 | 449.99 | 425.00 | 449.99 | 449.99 | 5.69% | 4 |
| Oct 2, 2025 | 427.99 | 427.99 | 425.76 | 425.76 | 425.76 | 1.37% | 15 |
| Oct 1, 2025 | 435.00 | 435.00 | 416.00 | 420.01 | 420.01 | -3.45% | 43 |
| Sep 30, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 19 |
| Sep 29, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 10 |
| Sep 26, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.16% | 6 |
| Sep 25, 2025 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | -1.15% | 43 |
| Sep 24, 2025 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | - | 14 |
| Sep 23, 2025 | 424.00 | 440.00 | 412.00 | 434.99 | 434.99 | -1.14% | 24 |
| Sep 22, 2025 | 429.14 | 440.00 | 427.98 | 440.00 | 440.00 | 4.51% | 14 |
| Sep 19, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0.72% | 1 |
| Sep 18, 2025 | 424.99 | 425.00 | 418.00 | 418.01 | 418.01 | -1.63% | 40 |
| Sep 17, 2025 | 425.00 | 425.00 | 423.01 | 424.95 | 424.95 | 0.69% | 18 |
| Sep 16, 2025 | 427.02 | 435.00 | 422.03 | 422.03 | 422.03 | -5.16% | 166 |
| Sep 15, 2025 | 436.05 | 445.00 | 430.00 | 445.00 | 445.00 | 2.05% | 18 |
| Sep 12, 2025 | 431.00 | 440.00 | 425.40 | 436.05 | 436.05 | -0.90% | 18 |
| Sep 11, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 14 |
| Sep 10, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 9, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 3.12% | 12 |
| Sep 8, 2025 | 440.00 | 440.00 | 426.69 | 426.69 | 426.69 | -3.03% | 46 |
| Sep 5, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 3 |
| Sep 4, 2025 | 440.00 | 440.00 | 431.00 | 440.00 | 440.00 | - | 43 |
| Sep 3, 2025 | 440.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.33% | 36 |
| Sep 2, 2025 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | - | 50 |
| Sep 1, 2025 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | -2.05% | 8 |
| Aug 29, 2025 | 439.90 | 440.00 | 430.00 | 439.00 | 439.00 | 4.27% | 9 |
| Aug 28, 2025 | 430.00 | 440.00 | 421.01 | 421.01 | 421.01 | -3.22% | 8 |
| Aug 27, 2025 | 429.99 | 435.00 | 429.99 | 435.00 | 435.00 | 2.59% | 108 |
| Aug 26, 2025 | 423.19 | 424.00 | 423.19 | 424.00 | 424.00 | 1.19% | 4 |
| Aug 25, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -3.68% | 2 |
| Aug 22, 2025 | 412.01 | 434.99 | 412.01 | 434.99 | 434.99 | 3.57% | 12 |
| Aug 21, 2025 | 420.00 | 439.99 | 420.00 | 420.00 | 420.00 | - | 18 |
| Aug 20, 2025 | 419.99 | 420.00 | 419.99 | 420.00 | 420.00 | 1.94% | 8 |
| Aug 19, 2025 | 413.01 | 413.01 | 412.00 | 412.00 | 412.00 | -3.06% | 15 |
| Aug 18, 2025 | 414.04 | 425.00 | 414.04 | 424.99 | 424.99 | - | 8 |
| Aug 15, 2025 | 411.01 | 425.00 | 411.01 | 425.00 | 425.00 | 1.45% | 4 |
| Aug 14, 2025 | 419.99 | 420.00 | 418.91 | 418.91 | 418.91 | 2.17% | 10 |
| Aug 13, 2025 | 410.01 | 410.01 | 410.01 | 410.01 | 410.01 | -2.38% | 2 |
| Aug 12, 2025 | 409.51 | 420.00 | 409.51 | 420.00 | 420.00 | 2.56% | 39 |
| Aug 11, 2025 | 405.01 | 420.00 | 405.01 | 409.51 | 409.51 | -0.12% | 19 |
| Aug 8, 2025 | 421.12 | 429.94 | 410.00 | 410.00 | 410.00 | -2.64% | 26 |
| Aug 7, 2025 | 421.00 | 450.00 | 415.00 | 421.12 | 421.12 | 8.01% | 563 |
| Aug 6, 2025 | 380.11 | 389.90 | 380.11 | 389.90 | 389.90 | 2.61% | 12 |
| Aug 5, 2025 | 385.01 | 385.01 | 380.00 | 380.00 | 380.00 | -4.04% | 15 |
| Aug 4, 2025 | 380.00 | 396.00 | 380.00 | 396.00 | 396.00 | 2.85% | 32 |