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 | 1.98 | 0.614887736406 | 322.01 | 325 | 317.01 | 23 | 320.42 | CS |
| 4 | -18 | -5.26331179274 | 341.99 | 348.9 | 310.1 | 53 | 327.62941232 | CS |
| 12 | -46.01 | -12.4351351351 | 370 | 370 | 310.1 | 34 | 332.80474294 | CS |
| 26 | -35 | -9.74957519708 | 358.99 | 443.98 | 310.1 | 53 | 377.9165459 | CS |
| 52 | 4.37 | 1.36724860772 | 319.62 | 443.98 | 283 | 56 | 344.85002195 | CS |
| 156 | 87 | 36.7104097219 | 236.99 | 443.98 | 211 | 91 | 271.01005068 | CS |
| 260 | 68.99 | 27.0549019608 | 255 | 443.98 | 169 | 128 | 248.42692998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152600 | 323.99 | -1.01 | -0.31 | 325 | 325 | 321.99 | 12 |
| 1723066200 | 325 | 6.48 | 2.03 | 319 | 325 | 318.39 | 22 |
| 1722979740 | 318.52 | 0.02 | 0.01 | 318.51 | 318.52 | 318.51 | 11 |
| 1722893400 | 318.5 | -1.5 | -0.47 | 320 | 320 | 317.01 | 30 |
| 1722634200 | 320 | 0 | 0.00 | 319.99 | 320 | 319.99 | 51 |
| 1722547800 | 320 | -9.9 | -3.00 | 322.01 | 322.01 | 320 | 2 |
| 1722461400 | 329.89999 | 6.83 | 2.11 | 323.11 | 329.89999 | 310.1 | 95 |
| 1722374940 | 323.07 | 0.03 | 0.01 | 323.06 | 330 | 323.04 | 138 |
| 1722288600 | 323.04 | -11.46 | -3.43 | 330 | 330 | 323.04 | 26 |
| 1722029400 | 334.5 | 9.53 | 2.93 | 324.95999 | 334.5 | 324.02999 | 30 |
| 1721943000 | 324.97 | -0.03 | -0.01 | 325 | 325 | 320.08999 | 37 |
| 1721856600 | 325 | 0 | 0.00 | 324.99 | 325 | 322.02 | 162 |
| 1721770140 | 325 | -4.15 | -1.26 | 334.89999 | 335 | 320.5 | 157 |
| 1721683800 | 329.14999 | 0 | 0.00 | 340 | 340 | 329.14999 | 2 |
| 1721424600 | 329.14999 | -5.84 | -1.74 | 330 | 330 | 329.14999 | 75 |
| 1721338200 | 334.99 | -7.71 | -2.25 | 343.39 | 343.39 | 315 | 113 |
| 1721251800 | 342.7 | -0.2 | -0.06 | 342.7 | 342.7 | 341.99 | 10 |
| 1721165340 | 342.9 | 14.9 | 4.54 | 342.9 | 342.9 | 342.9 | 2 |
| 1721079000 | 328 | -6 | -1.80 | 335 | 335 | 328 | 11 |
| 1720819800 | 334 | -6 | -1.76 | 340.65 | 340.65 | 334 | 6 |
| 1720733400 | 340 | 10.99 | 3.34 | 341.99 | 348.9 | 329.01 | 75 |
| 1720647000 | 329.01 | -20.89 | -5.97 | 348.99 | 348.99 | 325.37 | 42 |
| 1720560540 | 349.9 | 0 | 0.00 | 330.5 | 349.9 | 325.06 | 20 |
| 1720474200 | 349.9 | 0.9 | 0.26 | 349 | 349.9 | 348.99 | 24 |
| 1720215000 | 349 | -0.9 | -0.26 | 349.89 | 349.89 | 349 | 2 |
| 1720128540 | 349.9 | -5 | -1.41 | 354.9 | 354.9 | 349.9 | 7 |
| 1720042200 | 354.9 | 24.9 | 7.55 | 330 | 354.9 | 330 | 29 |
| 1719955800 | 330 | 0 | 0.00 | 330 | 330 | 330 | 1 |
| 1719869400 | 330 | -10 | -2.94 | 334.81 | 339.9 | 320.07 | 40 |
| 1719610200 | 340 | 5.19 | 1.55 | 334.81 | 340 | 334.81 | 23 |
| 1719523800 | 334.81 | 14.79 | 4.62 | 332.66 | 334.81 | 325 | 88 |
| 1719437400 | 320.02 | -26.98 | -7.78 | 346.99 | 346.99 | 315 | 185 |
| 1719351000 | 347 | 0.1 | 0.03 | 347 | 347 | 347 | 1 |
| 1719264600 | 346.9 | 17.9 | 5.44 | 329 | 347 | 329 | 7 |
| 1719005400 | 329 | -6 | -1.79 | 340 | 340 | 329 | 42 |
| 1718918940 | 335 | 5 | 1.52 | 348 | 348 | 335 | 2 |
| 1718832540 | 330 | 0 | 0.00 | 330 | 330 | 330 | 2 |
| 1718746200 | 330 | -5 | -1.49 | 335 | 350 | 325.07 | 4 |
| 1718659800 | 335 | 3 | 0.90 | 332 | 335 | 332 | 7 |
| 1718400600 | 332 | -1 | -0.30 | 364.98 | 364.98 | 332 | 4 |
| 1718314200 | 333 | -1.3 | -0.39 | 334 | 334 | 333 | 9 |
| 1718227800 | 334.3 | -0.1 | -0.03 | 334.39999 | 334.39999 | 334.3 | 34 |
| 1718141400 | 334.39999 | -0.07 | -0.02 | 334.47 | 334.47 | 334.39999 | 15 |
| 1718055000 | 334.47 | 0 | 0.00 | 334.47 | 334.47 | 334.47 | 8 |
| 1717795800 | 334.47 | -0.03 | -0.01 | 334.5 | 334.5 | 334.47 | 13 |
| 1717709400 | 334.5 | -0.6 | -0.18 | 334.89999 | 334.89999 | 334.48 | 29 |
| 1717622940 | 335.1 | -14.9 | -4.26 | 350 | 350 | 321.82 | 37 |
| 1717536600 | 350 | -2.99 | -0.85 | 352.99 | 352.99 | 350 | 17 |
| 1717450200 | 352.99 | 0 | 0.00 | 352.99 | 352.99 | 352.98 | 23 |
| 1717191000 | 352.99 | 2.99 | 0.85 | 353 | 353 | 352.99 | 13 |
| 1717018140 | 350 | -7 | -1.96 | 357 | 357 | 350 | 37 |
| 1716931740 | 357 | 0.99 | 0.28 | 356.03 | 358 | 356.03 | 5 |
| 1716845340 | 356.01 | 0 | 0.00 | 356.02 | 356.02 | 356.01 | 3 |
| 1716586200 | 356.01 | -13.96 | -3.77 | 355.01 | 359.27 | 355.01 | 9 |
| 1716499800 | 369.97 | 18.97 | 5.40 | 369.97 | 369.97 | 369.97 | 5 |
| 1716413340 | 351 | -1 | -0.28 | 369.99 | 369.99 | 351 | 61 |
| 1716327000 | 352 | -18 | -4.86 | 352 | 352 | 352 | 18 |
| 1716240600 | 370 | 0 | 0.00 | 355.55 | 370 | 355.55 | 40 |
| 1715981400 | 370 | 5 | 1.37 | 365 | 370 | 351.46 | 18 |
| 1715895000 | 365 | -1.01 | -0.28 | 370 | 370 | 365 | 5 |
| 1715808600 | 366.01 | 0.01 | 0.00 | 366.01 | 366.01 | 366.01 | 2 |
| 1715722200 | 366 | -16.56 | -4.33 | 382 | 382 | 357 | 40 |
| 1715635800 | 382.56 | 18.56 | 5.10 | 364 | 383.5 | 364 | 14 |
| 1715376600 | 364 | 8.95 | 2.52 | 355.05 | 383.97 | 355 | 83 |
| 1715290140 | 355.05 | -36.95 | -9.43 | 391.89 | 391.89 | 355 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
