Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 387.00
+0.99 (0.26%)
Jan 29, 2026, 3:12 PM GMT-3
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 392.49 | 392.49 | 386.01 | 386.01 | 386.01 | -1.65% | 77 |
| Jan 27, 2026 | 385.00 | 394.98 | 383.01 | 392.49 | 392.49 | 2.19% | 98 |
| Jan 26, 2026 | 392.00 | 392.64 | 382.11 | 384.06 | 384.06 | -1.77% | 57 |
| Jan 23, 2026 | 387.22 | 392.64 | 381.05 | 391.00 | 391.00 | 0.52% | 121 |
| Jan 22, 2026 | 389.99 | 392.64 | 380.03 | 388.98 | 388.98 | -0.89% | 160 |
| Jan 21, 2026 | 397.99 | 397.99 | 373.60 | 392.49 | 392.49 | 2.21% | 51 |
| Jan 20, 2026 | 385.63 | 385.63 | 380.00 | 383.99 | 383.99 | 0.57% | 105 |
| Jan 19, 2026 | 388.93 | 392.00 | 381.06 | 381.81 | 381.81 | -0.83% | 57 |
| Jan 16, 2026 | 391.99 | 391.99 | 380.00 | 385.00 | 385.00 | -1.27% | 66 |
| Jan 15, 2026 | 381.00 | 392.39 | 381.00 | 389.97 | 389.97 | 2.35% | 129 |
| Jan 14, 2026 | 377.01 | 398.59 | 377.01 | 381.01 | 381.01 | 0.27% | 71 |
| Jan 13, 2026 | 389.97 | 390.00 | 380.00 | 380.00 | 380.00 | 0.76% | 76 |
| Jan 12, 2026 | 379.05 | 388.99 | 375.15 | 377.13 | 377.13 | 0.57% | 70 |
| Jan 9, 2026 | 380.77 | 384.00 | 374.31 | 375.00 | 375.00 | -0.53% | 55 |
| Jan 8, 2026 | 379.78 | 389.88 | 370.00 | 377.00 | 377.00 | 0.26% | 120 |
| Jan 7, 2026 | 376.62 | 389.97 | 376.01 | 376.01 | 376.01 | -3.58% | 12 |
| Jan 6, 2026 | 399.95 | 399.95 | 372.02 | 389.99 | 389.99 | 4.54% | 81 |
| Jan 5, 2026 | 370.15 | 400.00 | 370.15 | 373.06 | 373.06 | 0.79% | 199 |
| Jan 2, 2026 | 381.22 | 391.00 | 367.01 | 370.15 | 370.15 | -4.85% | 37 |
| Dec 30, 2025 | 381.70 | 393.98 | 360.00 | 389.00 | 389.00 | -0.13% | 47 |
| Dec 29, 2025 | 388.99 | 390.00 | 385.00 | 389.50 | 369.50 | 0.93% | 156 |
| Dec 26, 2025 | 385.99 | 385.99 | 383.99 | 385.90 | 366.08 | 1.85% | 33 |
| Dec 23, 2025 | 386.00 | 386.00 | 378.90 | 378.90 | 359.44 | -0.29% | 26 |
| Dec 22, 2025 | 380.00 | 380.00 | 377.90 | 379.99 | 360.48 | - | 44 |
| Dec 19, 2025 | 379.97 | 384.90 | 374.00 | 380.00 | 360.49 | 0.01% | 62 |
| Dec 18, 2025 | 373.53 | 383.46 | 373.53 | 379.97 | 360.46 | 1.87% | 47 |
| Dec 17, 2025 | 374.00 | 379.99 | 373.00 | 373.00 | 353.85 | - | 19 |
| Dec 16, 2025 | 380.00 | 387.00 | 372.99 | 372.99 | 353.84 | -1.06% | 81 |
| Dec 15, 2025 | 376.44 | 396.19 | 373.00 | 377.00 | 357.64 | 1.15% | 40 |
| Dec 12, 2025 | 385.99 | 385.99 | 372.55 | 372.71 | 353.57 | 0.46% | 59 |
| Dec 11, 2025 | 375.01 | 384.99 | 371.01 | 371.01 | 351.96 | -1.07% | 48 |
| Dec 10, 2025 | 388.89 | 388.89 | 373.10 | 375.01 | 355.75 | 0.81% | 112 |
| Dec 9, 2025 | 396.55 | 396.55 | 367.25 | 372.00 | 352.90 | -2.36% | 360 |
| Dec 8, 2025 | 399.00 | 400.00 | 370.02 | 381.00 | 361.44 | 0.26% | 93 |
| Dec 5, 2025 | 394.05 | 394.05 | 360.00 | 380.00 | 360.49 | 1.33% | 250 |
| Dec 4, 2025 | 372.40 | 385.00 | 372.40 | 375.02 | 355.76 | -1.31% | 110 |
| Dec 3, 2025 | 375.12 | 381.00 | 360.00 | 380.00 | 360.49 | 1.33% | 79 |
| Dec 2, 2025 | 381.05 | 399.98 | 350.00 | 375.00 | 355.74 | 2.74% | 125 |
| Dec 1, 2025 | 381.00 | 382.99 | 343.00 | 365.00 | 346.26 | -3.45% | 665 |
| Nov 28, 2025 | 379.00 | 382.99 | 377.02 | 378.05 | 358.64 | -0.25% | 100 |
| Nov 27, 2025 | 388.19 | 388.19 | 377.01 | 379.00 | 359.54 | -2.07% | 211 |
| Nov 26, 2025 | 413.99 | 425.00 | 373.00 | 387.00 | 367.13 | -24.13% | 982 |
| Nov 25, 2025 | 511.47 | 511.47 | 500.00 | 510.06 | 389.00 | - | 271 |
| Nov 24, 2025 | 492.88 | 513.99 | 492.88 | 510.05 | 389.00 | 4.52% | 927 |
| Nov 21, 2025 | 488.00 | 492.84 | 487.02 | 488.00 | 372.18 | 0.41% | 64 |
| Nov 19, 2025 | 483.05 | 493.95 | 483.00 | 486.00 | 370.65 | 0.62% | 117 |
| Nov 18, 2025 | 480.20 | 490.00 | 480.20 | 483.00 | 368.37 | -1.43% | 74 |
| Nov 17, 2025 | 495.00 | 495.00 | 472.51 | 490.00 | 373.71 | - | 117 |
| Nov 14, 2025 | 489.97 | 498.00 | 478.00 | 490.00 | 373.71 | 2.08% | 391 |
| Nov 13, 2025 | 512.99 | 512.99 | 478.00 | 480.00 | 366.08 | -4.00% | 1,307 |