Bicicletas Monark S.A. (BVMF:BMKS3)
Brazil
· Delayed Price · Currency is BRL 380.00
+4.98 (1.33%)
At close: Dec 5, 2025
Bicicletas Monark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 394.05 | 394.05 | 360.00 | 380.00 | 380.00 | 1.33% | 250 |
| Dec 4, 2025 | 372.40 | 385.00 | 372.40 | 375.02 | 375.02 | -1.31% | 110 |
| Dec 3, 2025 | 375.12 | 381.00 | 360.00 | 380.00 | 380.00 | 1.33% | 79 |
| Dec 2, 2025 | 381.05 | 399.98 | 350.00 | 375.00 | 375.00 | 2.74% | 125 |
| Dec 1, 2025 | 381.00 | 382.99 | 343.00 | 365.00 | 365.00 | -3.45% | 665 |
| Nov 28, 2025 | 379.00 | 382.99 | 377.02 | 378.05 | 378.05 | -0.25% | 100 |
| Nov 27, 2025 | 388.19 | 388.19 | 377.01 | 379.00 | 379.00 | -2.07% | 211 |
| Nov 26, 2025 | 413.99 | 425.00 | 373.00 | 387.00 | 387.00 | -24.13% | 982 |
| Nov 25, 2025 | 511.47 | 511.47 | 500.00 | 510.06 | 410.06 | - | 271 |
| Nov 24, 2025 | 492.88 | 513.99 | 492.88 | 510.05 | 410.05 | 4.52% | 927 |
| Nov 21, 2025 | 488.00 | 492.84 | 487.02 | 488.00 | 392.32 | 0.41% | 64 |
| Nov 19, 2025 | 483.05 | 493.95 | 483.00 | 486.00 | 390.72 | 0.62% | 117 |
| Nov 18, 2025 | 480.20 | 490.00 | 480.20 | 483.00 | 388.31 | -1.43% | 74 |
| Nov 17, 2025 | 495.00 | 495.00 | 472.51 | 490.00 | 393.93 | - | 117 |
| Nov 14, 2025 | 489.97 | 498.00 | 478.00 | 490.00 | 393.93 | 2.08% | 391 |
| Nov 13, 2025 | 512.99 | 512.99 | 478.00 | 480.00 | 385.89 | -4.00% | 1,307 |
| Nov 12, 2025 | 513.99 | 514.80 | 495.00 | 500.00 | 401.97 | -2.25% | 122 |
| Nov 11, 2025 | 514.98 | 514.98 | 481.00 | 511.50 | 411.22 | -0.68% | 374 |
| Nov 10, 2025 | 519.50 | 519.50 | 510.01 | 514.99 | 414.02 | 1.18% | 501 |
| Nov 7, 2025 | 511.00 | 529.97 | 505.00 | 509.00 | 409.21 | -0.20% | 218 |
| Nov 6, 2025 | 519.50 | 528.97 | 505.00 | 510.01 | 410.02 | -0.78% | 163 |
| Nov 5, 2025 | 533.99 | 535.00 | 511.20 | 514.03 | 413.25 | -0.19% | 770 |
| Nov 4, 2025 | 497.00 | 530.00 | 497.00 | 515.00 | 414.03 | 5.53% | 1,243 |
| Nov 3, 2025 | 429.99 | 497.50 | 429.99 | 488.00 | 392.32 | 15.64% | 1,051 |
| Oct 31, 2025 | 430.00 | 430.00 | 422.01 | 422.01 | 339.27 | -0.05% | 6 |
| Oct 30, 2025 | 425.00 | 425.00 | 422.21 | 422.21 | 339.43 | -0.65% | 14 |
| Oct 29, 2025 | 424.60 | 425.00 | 424.20 | 424.99 | 341.67 | - | 15 |
| Oct 28, 2025 | 420.01 | 425.00 | 418.02 | 424.97 | 341.65 | -0.24% | 319 |
| Oct 27, 2025 | 424.99 | 426.00 | 424.99 | 425.99 | 342.47 | 1.42% | 12 |
| Oct 24, 2025 | 424.03 | 425.00 | 420.00 | 420.02 | 337.67 | -1.17% | 53 |
| Oct 23, 2025 | 424.99 | 425.00 | 424.00 | 425.00 | 341.68 | - | 31 |
| Oct 22, 2025 | 425.00 | 425.00 | 424.28 | 425.00 | 341.68 | - | 21 |
| Oct 21, 2025 | 425.00 | 425.00 | 424.00 | 424.99 | 341.67 | - | 102 |
| Oct 20, 2025 | 424.01 | 428.00 | 424.00 | 425.00 | 341.68 | -2.23% | 33 |
| Oct 16, 2025 | 434.99 | 435.00 | 434.69 | 434.69 | 349.47 | 1.32% | 12 |
| Oct 15, 2025 | 423.00 | 433.00 | 422.01 | 429.01 | 344.90 | 1.69% | 41 |
| Oct 14, 2025 | 421.00 | 429.00 | 421.00 | 421.90 | 339.18 | -2.34% | 7 |
| Oct 13, 2025 | 435.00 | 435.00 | 416.00 | 432.00 | 347.30 | -0.69% | 109 |
| Oct 10, 2025 | 425.00 | 438.00 | 422.03 | 434.99 | 349.71 | -3.12% | 34 |
| Oct 9, 2025 | 426.98 | 449.00 | 426.98 | 449.00 | 360.97 | 6.15% | 34 |
| Oct 8, 2025 | 422.00 | 429.00 | 420.00 | 423.00 | 340.07 | 0.24% | 29 |
| Oct 7, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 339.26 | 0.46% | 12 |
| Oct 6, 2025 | 449.99 | 449.99 | 420.06 | 420.06 | 337.70 | -6.65% | 75 |
| Oct 3, 2025 | 425.00 | 449.99 | 425.00 | 449.99 | 361.77 | 5.69% | 4 |
| Oct 2, 2025 | 427.99 | 427.99 | 425.76 | 425.76 | 342.29 | 1.37% | 11 |
| Oct 1, 2025 | 435.00 | 435.00 | 416.00 | 420.01 | 337.66 | -3.45% | 42 |
| Sep 30, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 349.72 | - | 19 |
| Sep 29, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 349.72 | - | 10 |
| Sep 26, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 349.72 | 1.16% | 6 |
| Sep 25, 2025 | 435.00 | 435.00 | 430.00 | 430.00 | 345.70 | -1.15% | 43 |