Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 378.15
-7.05 (-1.83%)
Jun 24, 2026, 4:51 PM GMT-3
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 385.20 | 385.20 | 378.15 | 378.15 | 378.15 | -1.83% | 35 |
| Jun 23, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 1.34% | 3 |
| Jun 22, 2026 | 387.00 | 387.49 | 380.10 | 380.11 | 380.11 | -0.23% | 28 |
| Jun 19, 2026 | 380.02 | 381.00 | 380.02 | 381.00 | 381.00 | 0.26% | 9 |
| Jun 18, 2026 | 384.00 | 384.50 | 380.00 | 380.00 | 380.00 | -1.04% | 25 |
| Jun 17, 2026 | 391.80 | 391.80 | 384.00 | 384.00 | 384.00 | -2.02% | 31 |
| Jun 16, 2026 | 385.00 | 391.90 | 385.00 | 391.90 | 391.90 | 1.79% | 4 |
| Jun 15, 2026 | 390.95 | 393.00 | 385.00 | 385.00 | 385.00 | -1.52% | 15 |
| Jun 12, 2026 | 389.50 | 390.95 | 389.50 | 390.95 | 390.95 | -0.01% | 16 |
| Jun 11, 2026 | 390.00 | 391.54 | 379.52 | 391.00 | 391.00 | 0.26% | 32 |
| Jun 10, 2026 | 385.01 | 391.49 | 385.01 | 390.00 | 390.00 | 2.77% | 117 |
| Jun 9, 2026 | 379.00 | 391.53 | 378.50 | 379.50 | 379.50 | - | 33 |
| Jun 8, 2026 | 389.91 | 389.91 | 370.03 | 379.50 | 379.50 | -2.67% | 50 |
| Jun 5, 2026 | 380.59 | 389.98 | 380.58 | 389.92 | 389.92 | -0.02% | 46 |
| Jun 3, 2026 | 383.00 | 391.54 | 380.56 | 390.00 | 390.00 | 2.63% | 98 |
| Jun 2, 2026 | 393.90 | 393.90 | 380.01 | 380.01 | 380.01 | -2.56% | 6 |
| Jun 1, 2026 | 371.99 | 390.61 | 366.03 | 390.00 | 390.00 | 4.84% | 141 |
| May 29, 2026 | 371.99 | 371.99 | 370.00 | 371.99 | 371.99 | - | 22 |
| May 28, 2026 | 371.00 | 372.00 | 365.00 | 372.00 | 372.00 | - | 45 |
| May 27, 2026 | 374.97 | 374.97 | 370.01 | 372.00 | 372.00 | - | 29 |
| May 26, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 3 |
| May 25, 2026 | 370.00 | 375.00 | 370.00 | 372.00 | 372.00 | 0.27% | 12 |
| May 22, 2026 | 373.70 | 373.70 | 370.11 | 371.00 | 371.00 | 0.27% | 13 |
| May 21, 2026 | 371.18 | 378.99 | 370.00 | 370.00 | 370.00 | -0.27% | 15 |
| May 20, 2026 | 374.97 | 379.39 | 370.16 | 371.00 | 371.00 | -0.40% | 12 |
| May 19, 2026 | 370.02 | 372.50 | 370.02 | 372.49 | 372.49 | -0.51% | 48 |
| May 18, 2026 | 380.00 | 380.00 | 370.52 | 374.39 | 374.39 | 1.16% | 28 |
| May 15, 2026 | 380.00 | 380.00 | 370.00 | 370.10 | 370.10 | -2.35% | 84 |
| May 14, 2026 | 379.99 | 379.99 | 379.00 | 379.00 | 379.00 | 1.07% | 16 |
| May 13, 2026 | 375.00 | 381.00 | 375.00 | 375.00 | 375.00 | 1.35% | 136 |
| May 12, 2026 | 380.00 | 384.99 | 370.02 | 370.02 | 370.02 | -2.63% | 48 |
| May 11, 2026 | 394.99 | 394.99 | 370.01 | 380.00 | 380.00 | -3.55% | 106 |
| May 8, 2026 | 394.99 | 394.99 | 389.00 | 393.98 | 393.98 | 0.70% | 50 |
| May 7, 2026 | 392.00 | 395.00 | 391.25 | 391.25 | 391.25 | - | 34 |
| May 6, 2026 | 389.00 | 394.99 | 389.00 | 391.25 | 391.25 | -1.92% | 106 |
| May 5, 2026 | 398.99 | 398.99 | 390.02 | 398.89 | 398.89 | 2.28% | 18 |
| May 4, 2026 | 397.50 | 403.50 | 390.00 | 390.00 | 390.00 | 0.66% | 70 |
| Apr 30, 2026 | 411.00 | 415.00 | 397.50 | 397.50 | 387.44 | -3.28% | 217 |
| Apr 29, 2026 | 406.93 | 410.99 | 390.00 | 410.99 | 400.59 | 2.01% | 243 |
| Apr 28, 2026 | 405.00 | 405.00 | 399.00 | 402.90 | 392.71 | 1.24% | 78 |
| Apr 27, 2026 | 402.99 | 402.99 | 392.00 | 397.98 | 387.91 | -0.26% | 151 |
| Apr 24, 2026 | 411.99 | 414.89 | 399.00 | 399.00 | 388.90 | -2.68% | 427 |
| Apr 23, 2026 | 408.99 | 410.00 | 408.99 | 410.00 | 399.63 | -0.48% | 58 |
| Apr 22, 2026 | 402.99 | 413.00 | 399.00 | 411.99 | 401.57 | 3.26% | 98 |
| Apr 20, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 388.90 | - | 60 |
| Apr 17, 2026 | 413.00 | 413.00 | 390.00 | 399.00 | 388.90 | -3.36% | 38 |
| Apr 16, 2026 | 401.98 | 413.00 | 386.00 | 412.89 | 402.44 | 3.74% | 86 |
| Apr 15, 2026 | 398.95 | 399.00 | 390.00 | 398.00 | 387.93 | 0.76% | 19 |
| Apr 14, 2026 | 399.99 | 399.99 | 394.00 | 395.00 | 385.01 | 3.66% | 39 |
| Apr 13, 2026 | 399.00 | 400.07 | 381.05 | 381.06 | 371.42 | -3.80% | 348 |