Bicicletas Monark S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	402.99	402.99	392.00	397.98	388.24	156
2026-04-24	411.99	414.89	399.00	399.00	389.24	427
2026-04-23	408.99	410.00	408.99	410.00	399.97	58
2026-04-22	402.99	413.00	399.00	411.99	401.91	98
2026-04-20	399.00	399.00	399.00	399.00	389.24	60
2026-04-17	413.00	413.00	390.00	399.00	389.24	38
2026-04-16	401.98	413.00	386.00	412.89	402.79	86
2026-04-15	398.95	399.00	390.00	398.00	388.26	19
2026-04-14	399.99	399.99	394.00	395.00	385.33	39
2026-04-13	399.00	400.07	381.05	381.06	371.73	348
2026-04-10	399.96	400.00	396.00	396.10	386.41	66
2026-04-09	384.00	397.90	384.00	396.00	386.31	77
2026-04-08	385.99	386.49	380.01	384.00	374.60	38
2026-04-07	384.99	386.00	380.00	380.00	370.70	16
2026-04-06	381.00	385.96	380.00	380.00	370.70	47
2026-04-02	380.00	386.00	378.99	385.97	376.52	99
2026-04-01	368.01	379.99	368.01	378.00	368.75	116
2026-03-31	377.01	400.00	363.01	381.00	371.68	261
2026-03-30	380.00	387.50	373.16	379.00	369.72	66
2026-03-27	387.50	392.00	385.00	388.23	378.73	85
2026-03-26	373.12	387.49	373.12	385.00	375.58	22
2026-03-25	386.00	386.00	385.82	385.82	376.38	3
2026-03-24	379.00	387.50	379.00	379.50	370.21	16
2026-03-23	387.50	387.50	382.00	386.00	376.55	18
2026-03-20	386.00	386.00	385.71	385.71	376.27	3
2026-03-19	387.50	387.50	372.06	382.00	372.65	36
2026-03-18	379.99	387.89	373.00	378.00	368.75	55
2026-03-17	377.00	379.99	372.01	379.99	370.69	145
2026-03-16	378.01	380.00	372.00	379.99	370.69	41
2026-03-13	385.99	386.00	378.00	378.00	368.75	37
2026-03-12	384.81	386.00	372.23	378.00	368.75	36
2026-03-11	373.90	384.99	373.90	381.00	371.68	159
2026-03-10	381.51	381.51	381.51	381.51	372.17	4
2026-03-09	377.00	385.99	377.00	378.11	368.86	54
2026-03-06	382.00	389.57	377.00	377.00	367.77	148
2026-03-05	383.00	383.00	372.01	382.09	372.74	19
2026-03-04	382.99	383.00	375.76	382.00	372.65	40
2026-03-03	387.00	387.00	372.50	372.50	363.38	40
2026-03-02	379.00	387.82	374.00	387.00	377.53	74
2026-02-27	372.00	386.79	371.01	384.00	374.60	28
2026-02-26	373.00	387.83	371.00	372.90	363.77	112
2026-02-25	375.95	375.95	369.60	371.00	361.92	135
2026-02-24	375.99	375.99	370.00	370.00	360.95	160
2026-02-23	377.32	377.91	369.80	376.76	367.54	157
2026-02-20	374.12	377.59	369.83	370.01	360.95	64
2026-02-19	373.52	379.79	370.00	370.41	361.35	185
2026-02-18	378.00	378.00	373.52	373.52	364.38	12
2026-02-13	377.80	381.90	376.00	378.00	368.75	58
2026-02-12	384.88	384.88	374.04	374.05	364.90	85
2026-02-11	383.46	383.46	373.07	375.01	365.83	212
2026-02-10	376.00	379.99	373.03	379.66	370.37	118
2026-02-09	377.00	377.50	372.00	375.00	365.82	86
2026-02-06	378.00	387.08	375.59	377.00	367.77	45
2026-02-05	387.83	387.83	377.00	379.00	369.72	180
2026-02-04	387.65	387.85	375.35	378.00	368.75	284
2026-02-03	378.52	386.91	377.51	386.50	377.04	237
2026-02-02	383.80	387.00	378.03	386.99	377.52	38
2026-01-30	387.94	388.99	380.00	380.00	370.70	128
2026-01-29	388.00	392.38	380.02	386.99	377.52	162
2026-01-28	392.49	392.49	386.01	386.01	376.56	77

← NewerPage 3 of 21 · 1,248 trading daysOlder →

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.