Bicicletas Monark S.A. BMKS3
BMFBOVESPA · Brazil · Consumer Durables
BRL 378.000.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 378.00 | -0.48% | BRL 379.81 | BRL 380.00 | BRL 378.00 | 58 |
| 2026-09-29 | BRL 379.81 | -1.08% | BRL 383.95 | BRL 383.95 | BRL 379.76 | 21 |
| 2026-09-28 | BRL 383.95 | +3.79% | BRL 374.12 | BRL 383.95 | BRL 374.12 | 10 |
| 2026-09-25 | BRL 369.94 | -0.02% | BRL 386.99 | BRL 388.00 | BRL 369.92 | 18 |
| 2026-09-24 | BRL 370.00 | -1.20% | BRL 385.05 | BRL 385.05 | BRL 370.00 | 58 |
| 2026-09-23 | BRL 374.49 | +0.16% | BRL 369.83 | BRL 374.49 | BRL 369.83 | 16 |
| 2026-09-22 | BRL 373.90 | 0.00% | BRL 375.00 | BRL 375.50 | BRL 369.83 | 28 |
| 2026-09-21 | BRL 373.89 | -0.80% | BRL 377.00 | BRL 387.00 | BRL 370.01 | 36 |
| 2026-09-18 | BRL 376.92 | -0.81% | BRL 380.00 | BRL 380.00 | BRL 376.92 | 14 |
| 2026-09-17 | BRL 380.00 | +1.06% | BRL 377.09 | BRL 380.00 | BRL 377.09 | 12 |
| 2026-09-16 | BRL 376.00 | +0.80% | BRL 377.00 | BRL 377.00 | BRL 376.00 | 14 |
| 2026-09-15 | BRL 373.01 | -1.06% | BRL 372.00 | BRL 377.00 | BRL 372.00 | 9 |
| 2026-09-14 | BRL 376.99 | +0.10% | BRL 376.60 | BRL 377.00 | BRL 369.01 | 9 |
| 2026-09-11 | BRL 376.60 | +0.63% | BRL 377.00 | BRL 377.00 | BRL 371.25 | 8 |
| 2026-09-10 | BRL 374.25 | +0.60% | BRL 376.99 | BRL 376.99 | BRL 373.00 | 13 |
| 2026-09-09 | BRL 372.01 | -1.32% | BRL 371.50 | BRL 372.10 | BRL 371.50 | 28 |
| 2026-09-08 | BRL 377.00 | 0.00% | BRL 373.01 | BRL 377.00 | BRL 370.01 | 23 |
| 2026-09-04 | BRL 377.00 | +1.47% | BRL 378.00 | BRL 378.00 | BRL 377.00 | 23 |
| 2026-09-03 | BRL 371.55 | +1.12% | BRL 371.11 | BRL 373.48 | BRL 371.11 | 36 |
| 2026-09-02 | BRL 367.43 | +0.08% | BRL 367.12 | BRL 373.47 | BRL 367.12 | 52 |
| 2026-09-01 | BRL 367.12 | -0.78% | BRL 369.96 | BRL 373.49 | BRL 367.04 | 26 |
| 2026-08-31 | BRL 370.00 | -0.93% | BRL 373.99 | BRL 373.99 | BRL 366.05 | 24 |
| 2026-08-28 | BRL 373.48 | +2.02% | BRL 366.20 | BRL 373.48 | BRL 366.18 | 9 |
| 2026-08-27 | BRL 366.10 | 0.00% | BRL 366.19 | BRL 368.29 | BRL 366.10 | 70 |
| 2026-08-26 | BRL 366.10 | -1.05% | BRL 373.48 | BRL 373.49 | BRL 366.10 | 18 |
| 2026-08-25 | BRL 369.99 | +1.08% | BRL 366.03 | BRL 373.49 | BRL 366.00 | 26 |
| 2026-08-24 | BRL 366.03 | -0.42% | BRL 365.06 | BRL 375.00 | BRL 365.05 | 19 |
| 2026-08-21 | BRL 367.56 | +0.29% | BRL 368.99 | BRL 370.00 | BRL 365.02 | 84 |
| 2026-08-20 | BRL 366.48 | -0.11% | BRL 364.80 | BRL 376.00 | BRL 364.80 | 40 |
| 2026-08-19 | BRL 366.90 | -0.21% | BRL 371.36 | BRL 371.36 | BRL 364.02 | 46 |
| 2026-08-18 | BRL 367.68 | -2.73% | BRL 356.73 | BRL 379.88 | BRL 356.73 | 35 |
| 2026-08-17 | BRL 378.00 | +5.00% | BRL 358.00 | BRL 378.00 | BRL 356.00 | 130 |
| 2026-08-14 | BRL 360.00 | 0.00% | BRL 360.00 | BRL 365.00 | BRL 355.00 | 81 |
| 2026-08-13 | BRL 360.00 | -4.01% | BRL 374.01 | BRL 379.95 | BRL 360.00 | 136 |
| 2026-08-12 | BRL 375.05 | -0.26% | BRL 375.01 | BRL 384.89 | BRL 375.01 | 38 |
| 2026-08-11 | BRL 376.01 | -0.13% | BRL 376.51 | BRL 385.00 | BRL 375.01 | 16 |
| 2026-08-10 | BRL 376.51 | -0.40% | BRL 378.00 | BRL 380.00 | BRL 376.51 | 34 |
| 2026-08-07 | BRL 378.01 | +0.01% | BRL 378.11 | BRL 391.89 | BRL 378.00 | 29 |
| 2026-08-06 | BRL 377.99 | -1.33% | BRL 386.94 | BRL 391.99 | BRL 377.53 | 39 |
| 2026-08-05 | BRL 383.10 | +1.52% | BRL 394.99 | BRL 403.00 | BRL 381.10 | 21 |
| 2026-08-04 | BRL 377.35 | +0.08% | BRL 377.02 | BRL 405.00 | BRL 377.02 | 43 |
| 2026-08-03 | BRL 377.03 | -0.05% | BRL 382.00 | BRL 384.99 | BRL 375.01 | 9 |
| 2026-07-31 | BRL 377.21 | 0.00% | BRL 392.59 | BRL 392.60 | BRL 377.21 | 50 |
| 2026-07-30 | BRL 377.21 | -2.02% | BRL 377.02 | BRL 379.00 | BRL 377.02 | 7 |
| 2026-07-29 | BRL 385.00 | +0.02% | BRL 377.02 | BRL 385.00 | BRL 377.02 | 24 |
| 2026-07-28 | BRL 384.94 | +1.57% | BRL 379.03 | BRL 384.94 | BRL 379.03 | 3 |
| 2026-07-27 | BRL 379.00 | -0.14% | BRL 377.02 | BRL 381.99 | BRL 377.01 | 12 |
| 2026-07-24 | BRL 379.52 | 0.00% | BRL 379.52 | BRL 383.99 | BRL 379.52 | 12 |
| 2026-07-23 | BRL 379.52 | +0.14% | BRL 379.51 | BRL 380.01 | BRL 379.50 | 117 |
| 2026-07-22 | BRL 379.00 | -0.53% | BRL 381.01 | BRL 382.00 | BRL 379.00 | 39 |
| 2026-07-21 | BRL 381.02 | -0.52% | BRL 381.02 | BRL 382.00 | BRL 381.01 | 11 |
| 2026-07-20 | BRL 383.00 | +0.65% | BRL 384.33 | BRL 384.33 | BRL 381.00 | 43 |
| 2026-07-17 | BRL 380.52 | -0.13% | BRL 380.52 | BRL 386.90 | BRL 380.52 | 29 |
| 2026-07-16 | BRL 381.01 | -0.26% | BRL 392.63 | BRL 392.63 | BRL 380.00 | 19 |
| 2026-07-15 | BRL 382.00 | -0.78% | BRL 389.00 | BRL 389.00 | BRL 382.00 | 29 |
| 2026-07-14 | BRL 385.00 | -1.03% | BRL 388.90 | BRL 388.90 | BRL 383.01 | 62 |
| 2026-07-13 | BRL 388.99 | +0.51% | BRL 382.01 | BRL 389.00 | BRL 382.01 | 8 |
| 2026-07-10 | BRL 387.00 | -0.77% | BRL 389.90 | BRL 389.90 | BRL 387.00 | 8 |
| 2026-07-09 | BRL 389.99 | 0.00% | BRL 390.00 | BRL 390.00 | BRL 387.00 | 46 |
| 2026-07-08 | BRL 390.00 | +1.56% | BRL 390.00 | BRL 390.00 | BRL 389.99 | 20 |
| 2026-07-07 | BRL 384.00 | -2.04% | BRL 390.00 | BRL 390.00 | BRL 384.00 | 16 |
| 2026-07-06 | BRL 392.00 | +2.08% | BRL 386.00 | BRL 396.28 | BRL 380.00 | 31 |
| 2026-07-03 | BRL 384.00 | -1.54% | BRL 390.01 | BRL 392.00 | BRL 381.04 | 21 |
| 2026-07-02 | BRL 390.01 | 0.00% | BRL 392.00 | BRL 392.00 | BRL 390.00 | 7 |
| 2026-07-01 | BRL 390.00 | -2.22% | BRL 394.00 | BRL 394.00 | BRL 384.00 | 18 |
| 2026-06-30 | BRL 398.87 | +2.67% | BRL 390.00 | BRL 405.00 | BRL 389.99 | 21 |
| 2026-06-29 | BRL 388.50 | -0.38% | BRL 390.00 | BRL 390.00 | BRL 388.50 | 19 |
| 2026-06-26 | BRL 389.99 | +1.30% | BRL 385.00 | BRL 390.50 | BRL 379.00 | 87 |
| 2026-06-25 | BRL 385.00 | +1.81% | BRL 385.00 | BRL 385.00 | BRL 385.00 | 2 |
| 2026-06-24 | BRL 378.15 | -1.83% | BRL 385.20 | BRL 385.20 | BRL 378.15 | 35 |
| 2026-06-23 | BRL 385.20 | +1.34% | BRL 385.20 | BRL 385.20 | BRL 385.20 | 3 |
| 2026-06-22 | BRL 380.11 | -0.23% | BRL 387.00 | BRL 387.49 | BRL 380.10 | 28 |
| 2026-06-19 | BRL 381.00 | +0.26% | BRL 380.02 | BRL 381.00 | BRL 380.02 | 11 |
| 2026-06-18 | BRL 380.00 | -1.04% | BRL 384.00 | BRL 384.50 | BRL 380.00 | 25 |
| 2026-06-17 | BRL 384.00 | -2.02% | BRL 391.80 | BRL 391.80 | BRL 384.00 | 41 |
| 2026-06-16 | BRL 391.90 | +1.79% | BRL 385.00 | BRL 391.90 | BRL 385.00 | 4 |
| 2026-06-15 | BRL 385.00 | -1.52% | BRL 390.95 | BRL 393.00 | BRL 385.00 | 15 |
| 2026-06-12 | BRL 390.95 | +0.24% | BRL 389.50 | BRL 390.95 | BRL 389.50 | 16 |
| 2026-06-11 | BRL 390.00 | 0.00% | BRL 390.00 | BRL 391.54 | BRL 379.52 | 34 |
| 2026-06-10 | BRL 390.00 | +2.77% | BRL 385.01 | BRL 391.49 | BRL 385.01 | 111 |
| 2026-06-09 | BRL 379.50 | 0.00% | BRL 379.00 | BRL 391.53 | BRL 379.00 | 33 |
| 2026-06-08 | BRL 379.50 | -2.67% | BRL 389.91 | BRL 389.91 | BRL 370.03 | 54 |
| 2026-06-05 | BRL 389.92 | -0.02% | BRL 389.98 | BRL 389.98 | BRL 389.00 | 46 |
| 2026-06-03 | BRL 390.00 | +2.63% | BRL 383.00 | BRL 391.54 | BRL 380.56 | 98 |
| 2026-06-02 | BRL 380.01 | -2.56% | BRL 393.90 | BRL 393.90 | BRL 380.01 | 6 |
| 2026-06-01 | BRL 390.00 | +4.84% | BRL 371.99 | BRL 390.61 | BRL 366.03 | 141 |
| 2026-05-29 | BRL 371.99 | 0.00% | BRL 371.99 | BRL 371.99 | BRL 370.00 | 22 |
| 2026-05-28 | BRL 372.00 | 0.00% | BRL 371.00 | BRL 372.00 | BRL 365.00 | 45 |
| 2026-05-27 | BRL 372.00 | 0.00% | BRL 374.97 | BRL 374.97 | BRL 370.01 | 33 |
| 2026-05-26 | BRL 372.00 | 0.00% | BRL 372.00 | BRL 372.00 | BRL 372.00 | 13 |