Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 412.89
+14.89 (3.74%)
Apr 16, 2026, 4:21 PM GMT-3
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 401.98 | 413.00 | 386.00 | 412.89 | - | 3.74% | 118 |
| Apr 15, 2026 | 398.95 | 399.00 | 390.00 | 398.00 | 398.00 | 0.76% | 19 |
| Apr 14, 2026 | 399.99 | 399.99 | 394.00 | 395.00 | 395.00 | 3.66% | 39 |
| Apr 13, 2026 | 399.00 | 400.07 | 381.05 | 381.06 | 381.06 | -3.80% | 348 |
| Apr 10, 2026 | 399.96 | 400.00 | 396.00 | 396.10 | 396.10 | 0.03% | 66 |
| Apr 9, 2026 | 384.00 | 397.90 | 384.00 | 396.00 | 396.00 | 3.13% | 77 |
| Apr 8, 2026 | 385.99 | 386.49 | 380.01 | 384.00 | 384.00 | 1.05% | 38 |
| Apr 7, 2026 | 384.99 | 386.00 | 380.00 | 380.00 | 380.00 | - | 8 |
| Apr 6, 2026 | 381.00 | 385.96 | 380.00 | 380.00 | 380.00 | -1.55% | 47 |
| Apr 2, 2026 | 380.00 | 386.00 | 378.99 | 385.97 | 385.97 | 2.11% | 93 |
| Apr 1, 2026 | 368.01 | 379.99 | 368.01 | 378.00 | 378.00 | -0.79% | 116 |
| Mar 31, 2026 | 377.01 | 400.00 | 363.01 | 381.00 | 381.00 | 0.53% | 260 |
| Mar 30, 2026 | 380.00 | 387.50 | 373.16 | 379.00 | 379.00 | -2.38% | 66 |
| Mar 27, 2026 | 387.50 | 392.00 | 385.00 | 388.23 | 388.23 | 0.84% | 85 |
| Mar 26, 2026 | 373.12 | 387.49 | 373.12 | 385.00 | 385.00 | -0.21% | 22 |
| Mar 25, 2026 | 386.00 | 386.00 | 385.82 | 385.82 | 385.82 | 1.67% | 3 |
| Mar 24, 2026 | 379.00 | 387.50 | 379.00 | 379.50 | 379.50 | -1.68% | 7 |
| Mar 23, 2026 | 387.50 | 387.50 | 382.00 | 386.00 | 386.00 | 0.08% | 17 |
| Mar 20, 2026 | 386.00 | 386.00 | 385.71 | 385.71 | 385.71 | 0.97% | 3 |
| Mar 19, 2026 | 387.50 | 387.50 | 372.06 | 382.00 | 382.00 | 1.06% | 36 |
| Mar 18, 2026 | 379.99 | 387.89 | 373.00 | 378.00 | 378.00 | -0.52% | 53 |
| Mar 17, 2026 | 377.00 | 379.99 | 372.01 | 379.99 | 379.99 | - | 145 |
| Mar 16, 2026 | 378.01 | 380.00 | 372.00 | 379.99 | 379.99 | 0.53% | 41 |
| Mar 13, 2026 | 385.99 | 386.00 | 378.00 | 378.00 | 378.00 | - | 37 |
| Mar 12, 2026 | 384.81 | 386.00 | 372.23 | 378.00 | 378.00 | -0.79% | 33 |
| Mar 11, 2026 | 373.90 | 384.99 | 373.90 | 381.00 | 381.00 | -0.13% | 159 |
| Mar 10, 2026 | 381.51 | 381.51 | 381.51 | 381.51 | 381.51 | 0.90% | 2 |
| Mar 9, 2026 | 377.00 | 385.99 | 377.00 | 378.11 | 378.11 | 0.29% | 54 |
| Mar 6, 2026 | 382.00 | 389.57 | 376.10 | 377.00 | 377.00 | -1.33% | 148 |
| Mar 5, 2026 | 383.00 | 383.00 | 372.01 | 382.09 | 382.09 | 0.02% | 19 |
| Mar 4, 2026 | 382.99 | 383.00 | 375.76 | 382.00 | 382.00 | 2.55% | 40 |
| Mar 3, 2026 | 387.00 | 387.00 | 371.31 | 372.50 | 372.50 | -3.75% | 40 |
| Mar 2, 2026 | 379.00 | 387.82 | 374.00 | 387.00 | 387.00 | 0.78% | 74 |
| 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 |