Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 384.00
+11.10 (2.98%)
At close: Feb 27, 2026
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 372.00 | 386.79 | 371.01 | 384.00 | 384.00 | 2.98% | 28 |
| Feb 26, 2026 | 373.00 | 387.83 | 371.00 | 372.90 | 372.90 | 0.51% | 112 |
| Feb 25, 2026 | 375.95 | 375.95 | 369.60 | 371.00 | 371.00 | 0.27% | 135 |
| Feb 24, 2026 | 375.99 | 375.99 | 370.00 | 370.00 | 370.00 | -1.79% | 160 |
| Feb 23, 2026 | 377.32 | 377.91 | 369.80 | 376.76 | 376.76 | 1.82% | 157 |
| Feb 20, 2026 | 374.12 | 377.59 | 369.83 | 370.01 | 370.01 | -0.11% | 64 |
| Feb 19, 2026 | 373.52 | 379.79 | 370.00 | 370.41 | 370.41 | -0.83% | 185 |
| Feb 18, 2026 | 378.00 | 378.00 | 373.52 | 373.52 | 373.52 | -1.19% | 12 |
| Feb 13, 2026 | 377.80 | 381.90 | 376.00 | 378.00 | 378.00 | 1.06% | 58 |
| Feb 12, 2026 | 384.88 | 384.88 | 374.04 | 374.05 | 374.05 | -0.26% | 85 |
| Feb 11, 2026 | 383.46 | 383.46 | 373.07 | 375.01 | 375.01 | -1.22% | 212 |
| Feb 10, 2026 | 376.00 | 379.99 | 373.03 | 379.66 | 379.66 | 1.24% | 118 |
| Feb 9, 2026 | 377.00 | 377.50 | 372.00 | 375.00 | 375.00 | -0.53% | 86 |
| Feb 6, 2026 | 378.00 | 387.08 | 375.59 | 377.00 | 377.00 | -0.53% | 45 |
| Feb 5, 2026 | 387.83 | 387.83 | 377.00 | 379.00 | 379.00 | 0.26% | 180 |
| Feb 4, 2026 | 387.65 | 387.85 | 375.35 | 378.00 | 378.00 | -2.20% | 284 |
| Feb 3, 2026 | 378.52 | 386.91 | 377.51 | 386.50 | 386.50 | -0.13% | 237 |
| Feb 2, 2026 | 383.80 | 387.00 | 378.03 | 386.99 | 386.99 | 1.84% | 38 |
| Jan 30, 2026 | 387.94 | 388.99 | 380.00 | 380.00 | 380.00 | -1.81% | 128 |
| Jan 29, 2026 | 388.00 | 392.38 | 380.02 | 386.99 | 386.99 | 0.25% | 162 |
| 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 |