Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 383.00
+2.48 (0.65%)
Jul 20, 2026, 4:41 PM GMT-3
Bicicletas Monark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 384.33 | 384.33 | 381.00 | 383.00 | 383.00 | 0.65% | 43 |
| Jul 17, 2026 | 380.52 | 386.90 | 380.52 | 380.52 | 380.52 | -0.13% | 29 |
| Jul 16, 2026 | 392.63 | 392.63 | 380.00 | 381.01 | 381.01 | -0.26% | 18 |
| Jul 15, 2026 | 389.00 | 389.00 | 382.00 | 382.00 | 382.00 | -0.78% | 27 |
| Jul 14, 2026 | 388.90 | 388.90 | 383.01 | 385.00 | 385.00 | -1.03% | 62 |
| Jul 13, 2026 | 382.01 | 389.00 | 382.01 | 388.99 | 388.99 | 0.51% | 8 |
| Jul 10, 2026 | 389.90 | 389.90 | 387.00 | 387.00 | 387.00 | -0.77% | 8 |
| Jul 9, 2026 | 390.00 | 390.00 | 387.00 | 389.99 | 389.99 | - | 45 |
| Jul 8, 2026 | 390.00 | 390.00 | 389.99 | 390.00 | 390.00 | 1.56% | 17 |
| Jul 7, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -2.04% | 16 |
| Jul 6, 2026 | 386.00 | 396.28 | 380.00 | 392.00 | 392.00 | 2.08% | 29 |
| Jul 3, 2026 | 390.01 | 392.00 | 381.04 | 384.00 | 384.00 | -1.54% | 21 |
| Jul 2, 2026 | 392.00 | 392.00 | 390.00 | 390.01 | 390.01 | - | 7 |
| Jul 1, 2026 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | -2.22% | 18 |
| Jun 30, 2026 | 390.00 | 405.00 | 389.99 | 398.87 | 398.87 | 2.67% | 21 |
| Jun 29, 2026 | 390.00 | 390.00 | 388.50 | 388.50 | 388.50 | -0.38% | 19 |
| Jun 26, 2026 | 385.00 | 390.50 | 379.00 | 389.99 | 389.99 | 1.30% | 87 |
| Jun 25, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.81% | 3 |
| 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 |