Bicicletas Monark S.A. BMKS3
BMFBOVESPA · Brezilya · Dayanıklı Tüketim Malları
BRL 378,000,00 (%0,00)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 378,00 | %0,00 | BRL 380,00 | BRL 380,00 | BRL 378,00 | 34 |
| 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 |