Bicicletas Monark Sa (BMKS3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.21212121212 | 330 | 335 | 314 | 32 | 329.02018868 | CS |
| 4 | 18 | 5.69620253165 | 316 | 339 | 310 | 41 | 319.1184375 | CS |
| 12 | 28 | 9.15032679739 | 306 | 339 | 302.6 | 57 | 310.27331721 | CS |
| 26 | -14.99 | -4.29525201295 | 348.99 | 348.99 | 300 | 86 | 315.74503307 | CS |
| 52 | -31 | -8.49315068493 | 365 | 443.98 | 300 | 67 | 341.0623572 | CS |
| 156 | 97.16 | 41.0234757642 | 236.84 | 443.98 | 214 | 60 | 310.3181019 | CS |
| 260 | 64.01 | 23.7082854921 | 269.99 | 443.98 | 169 | 130 | 253.03186891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 334 | 0 | 0.00 | 334 | 334 | 334 | 0 |
| 1736458140 | 334 | 16.99 | 5.36 | 317.01 | 335 | 317.01 | 37 |
| 1736371740 | 317.01 | -12.99 | -3.94 | 332 | 332 | 314 | 41 |
| 1736285400 | 330 | -4.7 | -1.40 | 334.7 | 334.7 | 330 | 35 |
| 1736198940 | 334.7 | -0.3 | -0.09 | 335 | 335 | 334.7 | 4 |
| 1735939740 | 335 | -2 | -0.59 | 330 | 335 | 330 | 42 |
| 1735853400 | 337 | 14 | 4.33 | 325 | 339 | 321 | 17 |
| 1735594200 | 323 | 8 | 2.54 | 310 | 323 | 310 | 22 |
| 1735334940 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1735248540 | 315 | 0 | 0.00 | 315 | 315 | 315 | 9 |
| 1734989340 | 315 | 3 | 0.96 | 312 | 315 | 312 | 33 |
| 1734730200 | 312 | -1.6 | -0.51 | 312.8 | 312.8 | 312 | 8 |
| 1734643800 | 313.6 | -6.4 | -2.00 | 313.6 | 313.6 | 312 | 160 |
| 1734557400 | 320 | 6.88 | 2.20 | 323.89999 | 329 | 313.13 | 32 |
| 1734470940 | 313.12 | -1.88 | -0.60 | 317.8 | 320 | 313.12 | 115 |
| 1734384540 | 315 | -2.9 | -0.91 | 315 | 315 | 314 | 43 |
| 1734125340 | 317.89999 | 6.9 | 2.22 | 316 | 317.89999 | 316 | 10 |
| 1734039000 | 311 | 0.85 | 0.27 | 313 | 316.94 | 311 | 142 |
| 1733952540 | 310.14999 | -5.75 | -1.82 | 315.89999 | 315.89999 | 310.14999 | 9 |
| 1733866140 | 315.89999 | 5.9 | 1.90 | 310 | 315.89999 | 308 | 83 |
| 1733779740 | 310 | 0 | 0.00 | 307.14999 | 310 | 307.14999 | 31 |
| 1733520600 | 310 | 4.4 | 1.44 | 306 | 310 | 305.61 | 22 |
| 1733434200 | 305.6 | 0.6 | 0.20 | 305 | 310 | 305 | 20 |
| 1733347800 | 305 | -1.2 | -0.39 | 306.3 | 312.89999 | 302.6 | 229 |
| 1733261340 | 306.2 | 0.6 | 0.20 | 312.89999 | 312.89999 | 306.2 | 2 |
| 1733174940 | 305.6 | -3.38 | -1.09 | 305.1 | 312.89 | 305.1 | 45 |
| 1732915740 | 308.98 | 1.98 | 0.64 | 309 | 309 | 305.1 | 23 |
| 1732829400 | 307 | 2 | 0.66 | 311.49 | 313 | 307 | 105 |
| 1732743000 | 305 | -3 | -0.97 | 311.3 | 311.3 | 305 | 38 |
| 1732656600 | 308 | -2 | -0.65 | 308.12 | 308.12 | 308 | 8 |
| 1732570140 | 310 | 1 | 0.32 | 313.95 | 313.99 | 308.35 | 10 |
| 1732310940 | 309 | -5.94 | -1.89 | 314 | 314 | 309 | 13 |
| 1732224600 | 314.94 | 5.03 | 1.62 | 309.91 | 314.94 | 309.91 | 16 |
| 1732051800 | 309.91 | 2.71 | 0.88 | 307.23 | 309.91 | 307.22 | 215 |
| 1731965340 | 307.2 | -0.4 | -0.13 | 307.2 | 307.2 | 307.2 | 68 |
| 1731619800 | 307.6 | -0.4 | -0.13 | 308 | 308 | 307.56 | 219 |
| 1731533400 | 308 | 1 | 0.33 | 309.99 | 310 | 308 | 66 |
| 1731446940 | 307 | -2.9 | -0.94 | 314.98 | 314.98 | 307 | 503 |
| 1731360540 | 309.89999 | 1.8 | 0.58 | 307.06 | 312.99 | 307.06 | 16 |
| 1731101400 | 308.1 | 0 | 0.00 | 308.1 | 308.1 | 308.1 | 0 |
| 1731015000 | 308.1 | 0 | 0.00 | 308.1 | 308.1 | 308.1 | 0 |
| 1730928600 | 308.1 | 0.1 | 0.03 | 306.11 | 315.7 | 306.11 | 9 |
| 1730842200 | 308 | -2.44 | -0.79 | 310.44 | 316 | 308 | 49 |
| 1730755800 | 310.44 | 0.02 | 0.01 | 306.11 | 310.44 | 306.11 | 22 |
| 1730496600 | 310.42 | -2.58 | -0.82 | 306.74 | 310.42 | 306.74 | 4 |
| 1730410200 | 313 | 7 | 2.29 | 309.06 | 313 | 309 | 13 |
| 1730323800 | 306 | 0.79 | 0.26 | 306 | 306 | 306 | 1 |
| 1730237340 | 305.20999 | -3.79 | -1.23 | 309 | 309 | 305.20999 | 7 |
| 1730151000 | 309 | 1.97 | 0.64 | 311.99 | 313.98 | 309 | 24 |
| 1729891800 | 307.02999 | 0.01 | 0.00 | 307.02999 | 307.02999 | 307.02999 | 1 |
| 1729805400 | 307.02 | 1.99 | 0.65 | 307.99 | 314.5 | 307.02 | 21 |
| 1729719000 | 305.02999 | -0.11 | -0.04 | 306.2 | 306.2 | 305.02999 | 1 |
| 1729632600 | 305.14 | -0.86 | -0.28 | 310.11 | 310.11 | 305.14 | 12 |
| 1729546140 | 306 | -2 | -0.65 | 306.02 | 307.99 | 305 | 179 |
| 1729287000 | 308 | 0 | 0.00 | 306 | 308 | 306 | 60 |
| 1729200540 | 308 | 0 | 0.00 | 306 | 308 | 304.25 | 18 |
| 1729114140 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1729027740 | 308 | -1.98 | -0.64 | 308 | 308 | 308 | 1 |
| 1728941340 | 309.98 | -0.02 | -0.01 | 309.99 | 309.99 | 304.11 | 28 |
| 1728682200 | 310 | 0 | 0.00 | 310 | 310 | 304 | 195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
