Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 385.00 | 394.98 | 383.01 | 392.49 | 382.88 | 98 |
| 2026-01-26 | 392.00 | 392.00 | 382.11 | 384.06 | 374.66 | 57 |
| 2026-01-23 | 387.22 | 392.64 | 381.05 | 391.00 | 381.43 | 121 |
| 2026-01-22 | 389.99 | 392.64 | 380.03 | 388.98 | 379.46 | 160 |
| 2026-01-21 | 397.99 | 397.99 | 373.60 | 392.49 | 382.88 | 51 |
| 2026-01-20 | 385.63 | 385.63 | 380.00 | 383.99 | 374.59 | 105 |
| 2026-01-19 | 388.93 | 392.00 | 381.06 | 381.81 | 372.47 | 57 |
| 2026-01-16 | 391.99 | 391.99 | 380.00 | 385.00 | 375.58 | 66 |
| 2026-01-15 | 381.00 | 392.39 | 381.00 | 389.97 | 380.43 | 129 |
| 2026-01-14 | 377.01 | 398.59 | 377.01 | 381.01 | 371.69 | 71 |
| 2026-01-13 | 389.97 | 390.00 | 380.00 | 380.00 | 370.70 | 76 |
| 2026-01-12 | 379.05 | 388.99 | 375.15 | 377.13 | 367.90 | 70 |
| 2026-01-09 | 380.77 | 384.00 | 374.31 | 375.00 | 365.82 | 55 |
| 2026-01-08 | 379.78 | 389.88 | 370.00 | 377.00 | 367.77 | 120 |
| 2026-01-07 | 376.62 | 389.97 | 376.01 | 376.01 | 366.81 | 12 |
| 2026-01-06 | 399.95 | 399.95 | 372.02 | 389.99 | 380.45 | 81 |
| 2026-01-05 | 370.15 | 400.00 | 370.15 | 373.06 | 363.93 | 199 |
| 2026-01-02 | 381.22 | 391.00 | 367.01 | 370.15 | 361.09 | 37 |
| 2025-12-30 | 381.70 | 393.98 | 360.00 | 389.00 | 379.48 | 47 |
| 2025-12-29 | 388.99 | 390.00 | 385.00 | 389.50 | 379.97 | 156 |
| 2025-12-26 | 385.99 | 385.99 | 383.99 | 385.90 | 356.95 | 33 |
| 2025-12-23 | 386.00 | 386.00 | 378.90 | 378.90 | 350.47 | 26 |
| 2025-12-22 | 380.00 | 380.00 | 377.90 | 379.99 | 351.48 | 44 |
| 2025-12-19 | 379.97 | 384.90 | 374.00 | 380.00 | 351.49 | 62 |
| 2025-12-18 | 373.53 | 383.46 | 373.53 | 379.97 | 351.46 | 47 |
| 2025-12-17 | 374.00 | 379.99 | 373.00 | 373.00 | 345.01 | 19 |
| 2025-12-16 | 380.00 | 387.00 | 372.99 | 372.99 | 345.00 | 81 |
| 2025-12-15 | 376.44 | 396.19 | 373.00 | 377.00 | 348.71 | 40 |
| 2025-12-12 | 385.99 | 385.99 | 372.55 | 372.71 | 344.75 | 59 |
| 2025-12-11 | 375.01 | 384.99 | 371.01 | 371.01 | 343.17 | 48 |
| 2025-12-10 | 388.89 | 388.89 | 373.10 | 375.01 | 346.87 | 112 |
| 2025-12-09 | 396.55 | 396.55 | 367.25 | 372.00 | 344.09 | 360 |
| 2025-12-08 | 399.00 | 400.00 | 370.02 | 381.00 | 352.41 | 93 |
| 2025-12-05 | 394.05 | 394.05 | 360.00 | 380.00 | 351.49 | 250 |
| 2025-12-04 | 372.40 | 385.00 | 372.40 | 375.02 | 346.88 | 110 |
| 2025-12-03 | 375.12 | 381.00 | 360.00 | 380.00 | 351.49 | 79 |
| 2025-12-02 | 381.05 | 399.98 | 350.00 | 375.00 | 346.86 | 125 |
| 2025-12-01 | 381.00 | 382.99 | 343.00 | 365.00 | 337.61 | 665 |
| 2025-11-28 | 379.00 | 382.99 | 377.02 | 378.05 | 349.68 | 100 |
| 2025-11-27 | 388.19 | 388.19 | 377.01 | 379.00 | 350.56 | 211 |
| 2025-11-26 | 413.99 | 425.00 | 373.00 | 387.00 | 357.96 | 982 |
| 2025-11-25 | 511.47 | 511.47 | 500.00 | 510.06 | 471.79 | 271 |
| 2025-11-24 | 492.88 | 513.99 | 492.88 | 510.05 | 379.28 | 927 |
| 2025-11-21 | 488.00 | 492.84 | 487.02 | 488.00 | 362.89 | 64 |
| 2025-11-19 | 483.05 | 493.95 | 483.00 | 486.00 | 361.40 | 117 |
| 2025-11-18 | 480.20 | 485.00 | 480.20 | 483.00 | 359.17 | 74 |
| 2025-11-17 | 495.00 | 495.00 | 472.51 | 490.00 | 364.37 | 117 |
| 2025-11-14 | 489.97 | 498.00 | 478.00 | 490.00 | 364.37 | 391 |
| 2025-11-13 | 512.99 | 512.99 | 478.00 | 480.00 | 356.94 | 1,307 |
| 2025-11-12 | 513.99 | 514.79 | 495.00 | 500.00 | 371.81 | 122 |
| 2025-11-11 | 514.98 | 514.98 | 481.00 | 511.50 | 380.36 | 374 |
| 2025-11-10 | 519.50 | 519.50 | 510.01 | 514.99 | 382.96 | 501 |
| 2025-11-07 | 511.00 | 529.97 | 505.00 | 509.00 | 378.50 | 219 |
| 2025-11-06 | 519.50 | 528.97 | 505.00 | 510.01 | 379.25 | 163 |
| 2025-11-05 | 515.00 | 535.00 | 511.20 | 514.03 | 382.24 | 770 |
| 2025-11-04 | 497.00 | 530.00 | 497.00 | 515.00 | 382.96 | 1,243 |
| 2025-11-03 | 429.99 | 497.50 | 429.99 | 488.00 | 362.89 | 1,051 |
| 2025-10-31 | 430.00 | 430.00 | 422.01 | 422.01 | 313.82 | 6 |
| 2025-10-30 | 425.00 | 425.00 | 422.21 | 422.21 | 313.96 | 14 |
| 2025-10-29 | 424.60 | 425.00 | 424.20 | 424.99 | 316.03 | 16 |
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.