Stock listing
B3:BMKS3 Bicicletas Monark S.A. Ações
Follow Bicicletas Monark S.A. into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BMKS3
382.11 BRL -27.89 (-6.8%)
Close on Oct 14, 2026
- Day range
- 382.11 – 382.57 BRLOct 14, 2026
- Volume
- 48 sharesOct 14, 2026
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:BMKS3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 382.11 | -27.89 | -6.8% | 382.57 | 382.57 | 382.11 | 48 | |
| 410.00 | +4.72 | +1.2% | 414.99 | 414.99 | 382.10 | 80 | |
| 405.28 | +29.26 | +7.8% | 382.08 | 405.28 | 380.00 | 511 | |
| 376.02 | -12.44 | -3.2% | 376.02 | 376.02 | 376.02 | 14 | |
| 388.46 | +8.46 | +2.2% | 380.00 | 388.95 | 356.00 | 227 | |
| 380.00 | -10.00 | -2.6% | 390.00 | 390.00 | 380.00 | 93 | |
| 390.00 | +13.00 | +3.4% | 375.00 | 390.00 | 375.00 | 51 | |
| 377.00 | -1.00 | -0.3% | 378.00 | 378.00 | 377.00 | 28 | |
| 378.00 | 0.00 | 0.0% | 380.00 | 380.00 | 378.00 | 34 | |
| 378.00 | -1.81 | -0.5% | 379.81 | 380.00 | 378.00 | 58 | |
| 379.81 | -4.14 | -1.1% | 383.95 | 383.95 | 379.76 | 21 | |
| 383.95 | +14.01 | +3.8% | 374.12 | 383.95 | 374.12 | 10 | |
| 369.94 | -0.06 | 0.0% | 386.99 | 388.00 | 369.92 | 18 | |
| 370.00 | -4.49 | -1.2% | 385.05 | 385.05 | 370.00 | 58 | |
| 374.49 | +0.59 | +0.2% | 369.83 | 374.49 | 369.83 | 16 | |
| 373.90 | +0.01 | 0.0% | 375.00 | 375.50 | 369.83 | 28 | |
| 373.89 | -3.03 | -0.8% | 377.00 | 387.00 | 370.01 | 36 | |
| 376.92 | -3.08 | -0.8% | 380.00 | 380.00 | 376.92 | 14 | |
| 380.00 | +4.00 | +1.1% | 377.09 | 380.00 | 377.09 | 12 | |
| 376.00 | +2.99 | +0.8% | 377.00 | 377.00 | 376.00 | 14 | |
| 373.01 | -3.98 | -1.1% | 372.00 | 377.00 | 372.00 | 9 | |
| 376.99 | +0.39 | +0.1% | 376.60 | 377.00 | 369.01 | 9 | |
| 376.60 | +2.35 | +0.6% | 377.00 | 377.00 | 371.25 | 8 | |
| 374.25 | +2.24 | +0.6% | 376.99 | 376.99 | 373.00 | 13 | |
| 372.01 | -4.99 | -1.3% | 371.50 | 372.10 | 371.50 | 28 | |
| 377.00 | 0.00 | 0.0% | 373.01 | 377.00 | 370.01 | 23 | |
| 377.00 | 0.00 | 0.0% | 377.00 | 377.00 | 377.00 | 0 | |
| 377.00 | +5.45 | +1.5% | 378.00 | 378.00 | 377.00 | 23 | |
| 371.55 | +4.12 | +1.1% | 371.11 | 373.48 | 371.11 | 36 | |
| 367.43 | +0.31 | +0.1% | 367.12 | 373.47 | 367.12 | 52 | |
| 367.12 | -2.88 | -0.8% | 369.96 | 373.49 | 367.04 | 26 | |
| 370.00 | -3.48 | -0.9% | 373.99 | 373.99 | 366.05 | 24 | |
| 373.48 | +7.38 | +2.0% | 366.20 | 373.48 | 366.18 | 9 | |
| 366.10 | 0.00 | 0.0% | 366.19 | 368.29 | 366.10 | 70 | |
| 366.10 | -3.89 | -1.1% | 373.48 | 373.49 | 366.10 | 18 | |
| 369.99 | +3.96 | +1.1% | 366.03 | 373.49 | 366.00 | 26 | |
| 366.03 | -1.53 | -0.4% | 365.06 | 375.00 | 365.05 | 19 | |
| 367.56 | +1.08 | +0.3% | 368.99 | 370.00 | 365.02 | 84 | |
| 366.48 | -0.42 | -0.1% | 364.80 | 376.00 | 364.80 | 40 | |
| 366.90 | -0.78 | -0.2% | 371.36 | 371.36 | 364.02 | 46 | |
| 367.68 | -10.32 | -2.7% | 356.73 | 379.88 | 356.73 | 35 | |
| 378.00 | +18.00 | +5.0% | 358.00 | 378.00 | 356.00 | 130 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 365.00 | 355.00 | 81 | |
| 360.00 | -15.05 | -4.0% | 374.01 | 379.95 | 360.00 | 136 | |
| 375.05 | -0.96 | -0.3% | 375.01 | 384.89 | 375.01 | 38 | |
| 376.01 | -0.50 | -0.1% | 376.51 | 385.00 | 375.01 | 16 | |
| 376.51 | -1.50 | -0.4% | 378.00 | 380.00 | 376.51 | 34 | |
| 378.01 | +0.02 | 0.0% | 378.11 | 391.89 | 378.00 | 29 | |
| 377.99 | -5.11 | -1.3% | 386.94 | 391.99 | 377.53 | 39 | |
| 383.10 | +5.75 | +1.5% | 394.99 | 403.00 | 381.10 | 21 | |
| 377.35 | +0.32 | +0.1% | 377.02 | 405.00 | 377.02 | 43 | |
| 377.03 | -0.18 | 0.0% | 382.00 | 384.99 | 375.01 | 9 | |
| 377.21 | 0.00 | 0.0% | 392.59 | 392.60 | 377.21 | 50 | |
| 377.21 | -7.79 | -2.0% | 377.02 | 379.00 | 377.02 | 7 | |
| 385.00 | +0.06 | 0.0% | 377.02 | 385.00 | 377.02 | 24 | |
| 384.94 | +5.94 | +1.6% | 379.03 | 384.94 | 379.03 | 3 | |
| 379.00 | -0.52 | -0.1% | 377.02 | 381.99 | 377.01 | 12 | |
| 379.52 | 0.00 | 0.0% | 379.52 | 383.99 | 379.52 | 12 | |
| 379.52 | +0.52 | +0.1% | 379.51 | 380.01 | 379.50 | 117 | |
| 379.00 | -2.02 | -0.5% | 381.01 | 382.00 | 379.00 | 39 | |
| 381.02 | -1.98 | -0.5% | 381.02 | 382.00 | 381.01 | 11 | |
| 383.00 | +2.48 | +0.7% | 384.33 | 384.33 | 381.00 | 43 | |
| 380.52 | -0.49 | -0.1% | 380.52 | 386.90 | 380.52 | 29 | |
| 381.01 | -0.99 | -0.3% | 392.63 | 392.63 | 380.00 | 19 | |
| 382.00 | -3.00 | -0.8% | 389.00 | 389.00 | 382.00 | 29 | |
| 385.00 | -3.99 | -1.0% | 388.90 | 388.90 | 383.01 | 62 |
- Ticker
- B3:BMKS3
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- B3
- Currency
- BRL
Bicicletas Monark S.A. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
Log in to ask 6ix AI your own questions about Bicicletas Monark S.A.