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 |
| Sep 24, 2025 | 430.00 | 435.00 | 430.00 | 435.00 | 349.72 | - | 14 |
| Sep 23, 2025 | 424.00 | 440.00 | 412.00 | 434.99 | 349.71 | -1.14% | 24 |
| Sep 22, 2025 | 429.14 | 440.00 | 427.98 | 440.00 | 353.74 | 4.51% | 14 |
| Sep 19, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 338.46 | 0.72% | 1 |
| Sep 18, 2025 | 424.99 | 425.00 | 418.00 | 418.01 | 336.06 | -1.63% | 40 |
| Sep 17, 2025 | 425.00 | 425.00 | 423.01 | 424.95 | 341.64 | 0.69% | 18 |
| Sep 16, 2025 | 427.02 | 435.00 | 422.03 | 422.03 | 339.29 | -5.16% | 166 |
| Sep 15, 2025 | 436.05 | 445.00 | 430.00 | 445.00 | 357.76 | 2.05% | 18 |
| Sep 12, 2025 | 431.00 | 440.00 | 425.40 | 436.05 | 350.56 | -0.90% | 18 |
| Sep 11, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 353.74 | - | 14 |
| Sep 9, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 353.74 | 3.12% | 12 |
| Sep 8, 2025 | 440.00 | 440.00 | 426.69 | 426.69 | 343.04 | -3.03% | 46 |
| Sep 5, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 353.74 | - | 3 |
| Sep 4, 2025 | 440.00 | 440.00 | 431.00 | 440.00 | 353.74 | - | 43 |
| Sep 3, 2025 | 440.00 | 440.00 | 430.00 | 440.00 | 353.74 | 2.33% | 36 |
| Sep 2, 2025 | 440.00 | 440.00 | 430.00 | 430.00 | 345.70 | - | 50 |
| Sep 1, 2025 | 439.00 | 439.00 | 430.00 | 430.00 | 345.70 | -2.05% | 8 |
| Aug 29, 2025 | 439.90 | 440.00 | 430.00 | 439.00 | 352.93 | 4.27% | 9 |
| Aug 28, 2025 | 430.00 | 440.00 | 421.01 | 421.01 | 338.47 | -3.22% | 8 |
| Aug 27, 2025 | 429.99 | 435.00 | 429.99 | 435.00 | 349.72 | 2.59% | 108 |
| Aug 26, 2025 | 423.19 | 424.00 | 423.19 | 424.00 | 340.87 | 1.19% | 4 |
| Aug 25, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 336.85 | -3.68% | 1 |
| Aug 22, 2025 | 412.01 | 434.99 | 412.01 | 434.99 | 349.71 | 3.57% | 12 |
| Aug 21, 2025 | 420.00 | 439.99 | 420.00 | 420.00 | 337.66 | - | 18 |
| Aug 20, 2025 | 419.99 | 420.00 | 419.99 | 420.00 | 337.66 | 1.94% | 8 |
| Aug 19, 2025 | 413.01 | 413.01 | 412.00 | 412.00 | 331.23 | -3.06% | 15 |
| Aug 18, 2025 | 414.04 | 425.00 | 414.04 | 424.99 | 341.67 | - | 8 |
| Aug 15, 2025 | 411.01 | 425.00 | 411.01 | 425.00 | 341.68 | 1.45% | 4 |
| Aug 14, 2025 | 419.99 | 420.00 | 418.91 | 418.91 | 336.78 | 2.17% | 10 |
| Aug 13, 2025 | 410.01 | 410.01 | 410.01 | 410.01 | 329.63 | -2.38% | 2 |
| Aug 12, 2025 | 409.51 | 420.00 | 409.51 | 420.00 | 337.66 | 2.56% | 39 |
| Aug 11, 2025 | 405.01 | 420.00 | 405.01 | 409.51 | 329.22 | -0.12% | 19 |
| Aug 8, 2025 | 421.12 | 429.94 | 410.00 | 410.00 | 329.62 | -2.64% | 26 |
| Aug 7, 2025 | 421.00 | 450.00 | 415.00 | 421.12 | 338.56 | 8.01% | 557 |
| Aug 6, 2025 | 380.11 | 389.90 | 380.11 | 389.90 | 313.46 | 2.61% | 12 |
| Aug 5, 2025 | 385.01 | 385.01 | 380.00 | 380.00 | 305.50 | -4.04% | 15 |
| Aug 4, 2025 | 380.00 | 396.00 | 380.00 | 396.00 | 318.36 | 2.85% | 32 |
| Aug 1, 2025 | 385.00 | 385.01 | 385.00 | 385.01 | 309.53 | -3.05% | 3 |
| Jul 31, 2025 | 385.00 | 397.12 | 383.00 | 397.12 | 319.26 | 3.15% | 9 |
| Jul 30, 2025 | 387.00 | 387.00 | 385.00 | 385.00 | 309.52 | 0.52% | 2 |
| Jul 29, 2025 | 397.13 | 397.13 | 383.00 | 383.00 | 307.91 | -3.80% | 5 |
| Jul 28, 2025 | 382.20 | 398.90 | 382.01 | 398.12 | 320.07 | 2.08% | 34 |
| Jul 25, 2025 | 404.99 | 405.00 | 390.01 | 390.01 | 313.55 | -2.50% | 21 |
| Jul 24, 2025 | 388.00 | 405.12 | 386.00 | 400.00 | 321.58 | 5.54% | 40 |
| Jul 23, 2025 | 378.62 | 405.12 | 378.62 | 379.01 | 304.70 | -5.72% | 4 |
| Jul 21, 2025 | 401.99 | 401.99 | 401.99 | 401.99 | 323.18 | 0.75% | 3 |
| Jul 18, 2025 | 400.00 | 400.00 | 399.00 | 399.00 | 320.77 | 2.31% | 7 |
| Jul 17, 2025 | 394.00 | 398.50 | 389.99 | 389.99 | 313.53 | -2.48% | 25 |
| Jul 16, 2025 | 400.00 | 400.00 | 399.90 | 399.90 | 321.50 | -1.50% | 13 |
| Jul 15, 2025 | 400.00 | 405.98 | 380.00 | 405.98 | 326.39 | 0.48% | 21 |