Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 424.95
+2.92 (0.69%)
Sep 17, 2025, 4:10 PM GMT-3
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 425.00 | 425.00 | 423.01 | 423.01 | 423.01 | 0.23% | 10 |
| 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 |
| Aug 1, 2025 | 385.00 | 385.01 | 385.00 | 385.01 | 385.01 | -3.05% | 3 |
| Jul 31, 2025 | 385.00 | 397.12 | 383.00 | 397.12 | 397.12 | 3.15% | 9 |
| Jul 30, 2025 | 387.00 | 387.00 | 385.00 | 385.00 | 385.00 | 0.52% | 2 |
| Jul 29, 2025 | 397.13 | 397.13 | 383.00 | 383.00 | 383.00 | -3.80% | 5 |
| Jul 28, 2025 | 382.20 | 398.90 | 382.01 | 398.12 | 398.12 | 2.08% | 34 |
| Jul 25, 2025 | 404.99 | 405.00 | 390.01 | 390.01 | 390.01 | -2.50% | 26 |
| Jul 24, 2025 | 388.00 | 405.12 | 386.00 | 400.00 | 400.00 | 5.54% | 40 |
| Jul 23, 2025 | 378.62 | 405.12 | 378.62 | 379.01 | 379.01 | -5.72% | 4 |
| Jul 22, 2025 | 401.99 | 401.99 | 401.99 | 401.99 | 401.99 | - | - |
| Jul 21, 2025 | 401.99 | 401.99 | 401.99 | 401.99 | 401.99 | 0.75% | 3 |
| Jul 18, 2025 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 2.31% | 7 |
| Jul 17, 2025 | 394.00 | 398.50 | 389.99 | 389.99 | 389.99 | -2.48% | 397 |
| Jul 16, 2025 | 400.00 | 400.00 | 399.90 | 399.90 | 399.90 | -1.50% | 18 |
| Jul 15, 2025 | 400.00 | 405.98 | 380.00 | 405.98 | 405.98 | 0.48% | 21 |
| Jul 14, 2025 | 405.00 | 405.15 | 401.00 | 404.04 | 404.04 | 1.01% | 34 |
| Jul 11, 2025 | 405.80 | 405.80 | 400.00 | 400.00 | 400.00 | -1.43% | 5 |
| Jul 10, 2025 | 406.00 | 406.00 | 377.15 | 405.80 | 405.80 | 1.45% | 46 |