Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 381.01 | 382.00 | 379.00 | 379.00 | 379.00 | 39 |
| 2026-07-21 | 381.02 | 382.00 | 381.01 | 381.02 | 381.02 | 11 |
| 2026-07-20 | 384.33 | 384.33 | 381.00 | 383.00 | 383.00 | 43 |
| 2026-07-17 | 380.52 | 386.90 | 380.52 | 380.52 | 380.52 | 29 |
| 2026-07-16 | 392.63 | 392.63 | 380.00 | 381.01 | 381.01 | 19 |
| 2026-07-15 | 389.00 | 389.00 | 382.00 | 382.00 | 382.00 | 29 |
| 2026-07-14 | 388.90 | 388.90 | 383.01 | 385.00 | 385.00 | 62 |
| 2026-07-13 | 382.01 | 389.00 | 382.01 | 388.99 | 388.99 | 8 |
| 2026-07-10 | 389.90 | 389.90 | 387.00 | 387.00 | 387.00 | 8 |
| 2026-07-09 | 390.00 | 390.00 | 387.00 | 389.99 | 389.99 | 46 |
| 2026-07-08 | 390.00 | 390.00 | 389.99 | 390.00 | 390.00 | 20 |
| 2026-07-07 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 16 |
| 2026-07-06 | 386.00 | 396.28 | 380.00 | 392.00 | 392.00 | 31 |
| 2026-07-03 | 390.01 | 392.00 | 381.04 | 384.00 | 384.00 | 21 |
| 2026-07-02 | 392.00 | 392.00 | 390.00 | 390.01 | 390.01 | 7 |
| 2026-07-01 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | 18 |
| 2026-06-30 | 390.00 | 405.00 | 389.99 | 398.87 | 398.87 | 21 |
| 2026-06-29 | 390.00 | 390.00 | 388.50 | 388.50 | 388.50 | 19 |
| 2026-06-26 | 385.00 | 390.50 | 379.00 | 389.99 | 389.99 | 87 |
| 2026-06-25 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 2 |
| 2026-06-24 | 385.20 | 385.20 | 378.15 | 378.15 | 378.15 | 35 |
| 2026-06-23 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 3 |
| 2026-06-22 | 387.00 | 387.49 | 380.10 | 380.11 | 380.11 | 28 |
| 2026-06-19 | 380.02 | 381.00 | 380.02 | 381.00 | 381.00 | 11 |
| 2026-06-18 | 384.00 | 384.50 | 380.00 | 380.00 | 380.00 | 25 |
| 2026-06-17 | 391.80 | 391.80 | 384.00 | 384.00 | 384.00 | 41 |
| 2026-06-16 | 385.00 | 391.90 | 385.00 | 391.90 | 391.90 | 4 |
| 2026-06-15 | 390.95 | 393.00 | 385.00 | 385.00 | 385.00 | 15 |
| 2026-06-12 | 389.50 | 390.95 | 389.50 | 390.95 | 390.95 | 16 |
| 2026-06-11 | 390.00 | 391.54 | 379.52 | 390.00 | 390.00 | 34 |
| 2026-06-10 | 385.01 | 391.49 | 385.01 | 390.00 | 390.00 | 111 |
| 2026-06-09 | 379.00 | 391.53 | 379.00 | 379.50 | 379.50 | 33 |
| 2026-06-08 | 389.91 | 389.91 | 370.03 | 379.50 | 379.50 | 54 |
| 2026-06-05 | 389.98 | 389.98 | 389.00 | 389.92 | 389.92 | 46 |
| 2026-06-03 | 383.00 | 391.54 | 380.56 | 390.00 | 390.00 | 98 |
| 2026-06-02 | 393.90 | 393.90 | 380.01 | 380.01 | 380.01 | 6 |
| 2026-06-01 | 371.99 | 390.61 | 366.03 | 390.00 | 390.00 | 141 |
| 2026-05-29 | 371.99 | 371.99 | 370.00 | 371.99 | 371.99 | 22 |
| 2026-05-28 | 371.00 | 372.00 | 365.00 | 372.00 | 372.00 | 45 |
| 2026-05-27 | 374.97 | 374.97 | 370.01 | 372.00 | 372.00 | 33 |
| 2026-05-26 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 13 |
| 2026-05-25 | 370.00 | 375.00 | 370.00 | 372.00 | 372.00 | 15 |
| 2026-05-22 | 373.70 | 373.70 | 370.11 | 371.00 | 371.00 | 13 |
| 2026-05-21 | 371.18 | 378.99 | 370.00 | 370.00 | 370.00 | 19 |
| 2026-05-20 | 374.97 | 379.39 | 370.16 | 371.00 | 371.00 | 23 |
| 2026-05-19 | 370.02 | 372.50 | 370.02 | 372.49 | 372.49 | 54 |
| 2026-05-18 | 380.00 | 380.00 | 370.52 | 374.39 | 374.39 | 28 |
| 2026-05-15 | 380.00 | 380.00 | 370.00 | 370.10 | 370.10 | 84 |
| 2026-05-14 | 379.99 | 379.99 | 379.00 | 379.00 | 379.00 | 16 |
| 2026-05-13 | 375.00 | 381.00 | 375.00 | 376.00 | 376.00 | 139 |
| 2026-05-12 | 380.00 | 384.99 | 370.02 | 370.02 | 370.02 | 48 |
| 2026-05-11 | 394.99 | 394.99 | 370.01 | 380.00 | 380.00 | 111 |
| 2026-05-08 | 394.99 | 394.99 | 389.00 | 393.98 | 393.98 | 59 |
| 2026-05-07 | 392.00 | 395.00 | 391.25 | 391.25 | 391.25 | 37 |
| 2026-05-06 | 389.00 | 394.99 | 389.00 | 391.25 | 391.25 | 106 |
| 2026-05-05 | 398.99 | 398.99 | 390.02 | 398.89 | 398.89 | 19 |
| 2026-05-04 | 397.50 | 403.50 | 390.00 | 390.00 | 390.00 | 94 |
| 2026-04-30 | 411.00 | 415.00 | 397.50 | 397.50 | 397.50 | 217 |
| 2026-04-29 | 406.93 | 410.99 | 390.00 | 410.99 | 400.93 | 243 |
| 2026-04-28 | 405.00 | 405.00 | 399.00 | 402.90 | 393.04 | 78 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 10.0582 BRL |
| 2025-12-29 | 20.0000 BRL |
| 2025-11-25 | 100.0000 BRL |
| 2025-04-30 | 33.1292 BRL |
| 2024-04-30 | 39.2652 BRL |
| 2023-04-28 | 57.7863 BRL |
| 2022-04-29 | 17.8776 BRL |
| 2021-04-30 | 7.9279 BRL |
| 2020-04-30 | 6.0839 BRL |
| 2019-04-26 | 8.3800 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.