Bicicletas Monark S.A historical data

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

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

← NewerPage 4 of 21 · 1,244 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.