Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 370.01
-1.99 (-0.53%)
May 27, 2026, 1:27 PM GMT-3
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 399.96 | 400.00 | 396.00 | 396.10 | 386.08 | 0.03% | 66 |
| Apr 9, 2026 | 384.00 | 397.90 | 384.00 | 396.00 | 385.98 | 3.13% | 77 |
| Apr 8, 2026 | 385.99 | 386.49 | 380.01 | 384.00 | 374.28 | 1.05% | 37 |
| Apr 7, 2026 | 384.99 | 386.00 | 380.00 | 380.00 | 370.38 | - | 8 |
| Apr 6, 2026 | 381.00 | 385.96 | 380.00 | 380.00 | 370.38 | -1.55% | 47 |
| Apr 2, 2026 | 380.00 | 386.00 | 378.99 | 385.97 | 376.20 | 2.11% | 93 |
| Apr 1, 2026 | 368.01 | 379.99 | 368.01 | 378.00 | 368.44 | -0.79% | 116 |
| Mar 31, 2026 | 377.01 | 400.00 | 363.01 | 381.00 | 371.36 | 0.53% | 260 |
| Mar 30, 2026 | 380.00 | 387.50 | 373.16 | 379.00 | 369.41 | -2.38% | 61 |
| Mar 27, 2026 | 387.50 | 392.00 | 385.00 | 388.23 | 378.41 | 0.84% | 85 |
| Mar 26, 2026 | 373.12 | 387.49 | 373.12 | 385.00 | 375.26 | -0.21% | 22 |
| Mar 25, 2026 | 386.00 | 386.00 | 385.82 | 385.82 | 376.06 | 1.67% | 3 |
| Mar 24, 2026 | 379.00 | 387.50 | 379.00 | 379.50 | 369.90 | -1.68% | 7 |
| Mar 23, 2026 | 387.50 | 387.50 | 382.00 | 386.00 | 376.23 | 0.08% | 17 |
| Mar 20, 2026 | 386.00 | 386.00 | 385.71 | 385.71 | 375.95 | 0.97% | 3 |
| Mar 19, 2026 | 387.50 | 387.50 | 372.06 | 382.00 | 372.33 | 1.06% | 36 |
| Mar 18, 2026 | 379.99 | 387.89 | 373.00 | 378.00 | 368.44 | -0.52% | 53 |
| Mar 17, 2026 | 377.00 | 379.99 | 372.01 | 379.99 | 370.37 | - | 145 |
| Mar 16, 2026 | 378.01 | 380.00 | 372.00 | 379.99 | 370.37 | 0.53% | 41 |
| Mar 13, 2026 | 385.99 | 386.00 | 378.00 | 378.00 | 368.44 | - | 37 |