Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil · Delayed Price · Currency is BRL 378.25
+8.25 (2.23%)
Sep 25, 2026, 10:16 AM GMT-3
Bicicletas Monark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 385.05 | 385.05 | 370.00 | 370.00 | - | -1.20% | 88 |
| Sep 23, 2026 | 369.83 | 374.49 | 369.83 | 374.49 | 374.49 | 0.16% | 16 |
| Sep 22, 2026 | 375.00 | 375.50 | 369.83 | 373.90 | 373.90 | - | 28 |
| Sep 21, 2026 | 377.00 | 387.00 | 370.01 | 373.89 | 373.89 | -0.80% | 34 |
| Sep 18, 2026 | 380.00 | 380.00 | 376.92 | 376.92 | 376.92 | -0.81% | 14 |
| Sep 17, 2026 | 377.09 | 380.00 | 377.09 | 380.00 | 380.00 | 1.06% | 12 |
| Sep 16, 2026 | 377.00 | 377.09 | 376.00 | 376.00 | 376.00 | 0.80% | 14 |
| Sep 15, 2026 | 372.00 | 377.00 | 372.00 | 373.01 | 373.01 | -1.06% | 9 |
| Sep 14, 2026 | 376.60 | 377.00 | 369.01 | 376.99 | 376.99 | 0.10% | 9 |
| Sep 11, 2026 | 377.00 | 377.00 | 371.25 | 376.60 | 376.60 | 0.63% | 8 |
| Sep 10, 2026 | 376.99 | 376.99 | 373.00 | 374.25 | 374.25 | 0.60% | 8 |
| Sep 9, 2026 | 371.50 | 372.10 | 371.50 | 372.01 | 372.01 | -1.32% | 22 |
| Sep 8, 2026 | 373.01 | 377.00 | 370.01 | 377.00 | 377.00 | - | 23 |
| Sep 4, 2026 | 378.00 | 378.00 | 377.00 | 377.00 | 377.00 | 1.47% | 23 |
| Sep 3, 2026 | 371.11 | 373.48 | 371.11 | 371.55 | 371.55 | 1.12% | 36 |
| Sep 2, 2026 | 367.12 | 373.47 | 367.12 | 367.43 | 367.43 | 0.08% | 52 |
| Sep 1, 2026 | 369.96 | 373.49 | 367.04 | 367.12 | 367.12 | -0.78% | 26 |
| Aug 31, 2026 | 373.99 | 373.99 | 366.05 | 370.00 | 370.00 | -0.93% | 24 |
| Aug 28, 2026 | 366.20 | 373.48 | 366.18 | 373.48 | 373.48 | 2.02% | 9 |
| Aug 27, 2026 | 366.19 | 368.29 | 366.10 | 366.10 | 366.10 | - | 70 |
| Aug 26, 2026 | 373.48 | 373.49 | 366.10 | 366.10 | 366.10 | -1.05% | 18 |
| Aug 25, 2026 | 366.03 | 373.49 | 366.00 | 369.99 | 369.99 | 1.08% | 26 |
| Aug 24, 2026 | 365.06 | 375.00 | 365.05 | 366.03 | 366.03 | -0.42% | 19 |
| Aug 21, 2026 | 368.99 | 370.00 | 365.02 | 367.56 | 367.56 | 0.29% | 84 |
| Aug 20, 2026 | 364.80 | 376.00 | 364.80 | 366.48 | 366.48 | -0.11% | 30 |
| Aug 19, 2026 | 371.36 | 371.36 | 364.02 | 366.90 | 366.90 | -0.21% | 46 |
| Aug 18, 2026 | 356.73 | 379.88 | 356.73 | 367.68 | 367.68 | -2.73% | 34 |
| Aug 17, 2026 | 358.00 | 378.00 | 356.00 | 378.00 | 378.00 | 5.00% | 130 |
| Aug 14, 2026 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | - | 81 |
| Aug 13, 2026 | 374.01 | 379.95 | 360.00 | 360.00 | 360.00 | -4.01% | 136 |
| Aug 12, 2026 | 375.01 | 384.89 | 375.01 | 375.05 | 375.05 | -0.26% | 28 |
| Aug 11, 2026 | 376.51 | 385.00 | 375.01 | 376.01 | 376.01 | -0.13% | 16 |
| Aug 10, 2026 | 378.00 | 380.00 | 376.51 | 376.51 | 376.51 | -0.40% | 34 |
| Aug 7, 2026 | 378.11 | 391.89 | 378.00 | 378.01 | 378.01 | 0.01% | 29 |
| Aug 6, 2026 | 386.94 | 391.99 | 377.53 | 377.99 | 377.99 | -1.33% | 39 |
| Aug 5, 2026 | 394.99 | 403.00 | 381.10 | 383.10 | 383.10 | 1.52% | 21 |
| Aug 4, 2026 | 377.02 | 405.00 | 377.02 | 377.35 | 377.35 | 0.08% | 43 |
| Aug 3, 2026 | 382.00 | 384.99 | 375.01 | 377.03 | 377.03 | -0.05% | 7 |
| Jul 31, 2026 | 392.59 | 392.60 | 377.21 | 377.21 | 377.21 | - | 50 |
| Jul 30, 2026 | 377.02 | 379.00 | 377.02 | 377.21 | 377.21 | -2.02% | 7 |
| Jul 29, 2026 | 377.02 | 385.00 | 377.02 | 385.00 | 385.00 | 1.57% | 24 |
| Jul 28, 2026 | 379.03 | 384.94 | 379.03 | 379.04 | 379.04 | 0.01% | 5 |
| Jul 27, 2026 | 377.02 | 381.99 | 377.01 | 379.00 | 379.00 | -0.14% | 7 |
| Jul 24, 2026 | 379.52 | 383.99 | 379.52 | 379.52 | 379.52 | - | 12 |
| Jul 23, 2026 | 379.51 | 380.01 | 379.50 | 379.52 | 379.52 | 0.14% | 108 |
| Jul 22, 2026 | 381.01 | 382.00 | 379.00 | 379.00 | 379.00 | -0.53% | 39 |
| Jul 21, 2026 | 381.02 | 382.00 | 381.01 | 381.02 | 381.02 | -0.52% | 6 |
| 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 |