Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 420.01 | 425.00 | 418.02 | 424.97 | 316.02 | 349 |
| 2025-10-27 | 424.99 | 426.00 | 424.99 | 425.99 | 316.77 | 12 |
| 2025-10-24 | 424.03 | 425.00 | 420.00 | 420.02 | 312.34 | 53 |
| 2025-10-23 | 424.99 | 425.00 | 424.00 | 425.00 | 316.04 | 31 |
| 2025-10-22 | 425.00 | 425.00 | 424.28 | 425.00 | 316.04 | 22 |
| 2025-10-21 | 425.00 | 425.00 | 424.00 | 424.99 | 316.03 | 105 |
| 2025-10-20 | 424.01 | 428.00 | 424.00 | 425.00 | 316.04 | 33 |
| 2025-10-17 | 434.69 | 434.69 | 434.69 | 434.69 | 323.24 | 0 |
| 2025-10-16 | 434.99 | 435.00 | 434.69 | 434.69 | 323.24 | 12 |
| 2025-10-15 | 423.00 | 433.00 | 422.01 | 429.01 | 319.02 | 41 |
| 2025-10-14 | 421.00 | 429.00 | 421.00 | 421.90 | 313.73 | 7 |
| 2025-10-13 | 435.00 | 435.00 | 416.00 | 432.00 | 321.24 | 109 |
| 2025-10-10 | 425.00 | 438.00 | 422.03 | 434.99 | 323.47 | 34 |
| 2025-10-09 | 426.98 | 449.00 | 426.98 | 449.00 | 333.89 | 34 |
| 2025-10-08 | 422.00 | 429.00 | 420.00 | 423.00 | 314.55 | 32 |
| 2025-10-07 | 422.00 | 422.00 | 422.00 | 422.00 | 313.81 | 13 |
| 2025-10-06 | 449.99 | 449.99 | 420.06 | 420.06 | 312.37 | 79 |
| 2025-10-03 | 425.00 | 449.99 | 425.00 | 449.99 | 334.62 | 4 |
| 2025-10-02 | 427.99 | 427.99 | 425.76 | 425.76 | 316.60 | 15 |
| 2025-10-01 | 435.00 | 435.00 | 416.00 | 420.01 | 312.33 | 43 |
| 2025-09-30 | 435.00 | 435.00 | 435.00 | 435.00 | 323.47 | 19 |
| 2025-09-29 | 435.00 | 435.00 | 435.00 | 435.00 | 323.47 | 10 |
| 2025-09-26 | 435.00 | 435.00 | 435.00 | 435.00 | 323.47 | 6 |
| 2025-09-25 | 435.00 | 435.00 | 430.00 | 430.00 | 319.76 | 43 |
| 2025-09-24 | 430.00 | 435.00 | 430.00 | 435.00 | 323.47 | 14 |
| 2025-09-23 | 424.00 | 440.00 | 412.00 | 434.99 | 323.47 | 24 |
| 2025-09-22 | 429.14 | 440.00 | 427.98 | 440.00 | 327.19 | 14 |
| 2025-09-19 | 421.00 | 421.00 | 421.00 | 421.00 | 313.06 | 1 |
| 2025-09-18 | 424.99 | 425.00 | 418.00 | 418.01 | 310.84 | 40 |
| 2025-09-17 | 425.00 | 425.00 | 423.01 | 424.95 | 316.00 | 18 |
| 2025-09-16 | 427.02 | 435.00 | 422.03 | 422.03 | 313.83 | 166 |
| 2025-09-15 | 436.05 | 445.00 | 430.00 | 445.00 | 330.91 | 18 |
| 2025-09-12 | 431.00 | 440.00 | 425.40 | 436.05 | 324.26 | 18 |
| 2025-09-11 | 440.00 | 440.00 | 440.00 | 440.00 | 327.19 | 14 |
| 2025-09-10 | 440.00 | 440.00 | 440.00 | 440.00 | 327.19 | 0 |
| 2025-09-09 | 440.00 | 440.00 | 440.00 | 440.00 | 327.19 | 12 |
| 2025-09-08 | 440.00 | 440.00 | 426.69 | 426.69 | 317.30 | 46 |
| 2025-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 327.19 | 3 |
| 2025-09-04 | 440.00 | 440.00 | 431.00 | 440.00 | 327.19 | 43 |
| 2025-09-03 | 440.00 | 440.00 | 430.00 | 440.00 | 327.19 | 36 |
| 2025-09-02 | 440.00 | 440.00 | 430.00 | 430.00 | 319.76 | 50 |
| 2025-09-01 | 439.00 | 439.00 | 430.00 | 430.00 | 319.76 | 8 |
| 2025-08-29 | 439.90 | 440.00 | 430.00 | 439.00 | 326.45 | 9 |
| 2025-08-28 | 430.00 | 440.00 | 421.01 | 421.01 | 313.07 | 8 |
| 2025-08-27 | 424.00 | 435.00 | 424.00 | 435.00 | 323.47 | 108 |
| 2025-08-26 | 423.19 | 424.00 | 423.19 | 424.00 | 315.29 | 4 |
| 2025-08-25 | 419.00 | 419.00 | 419.00 | 419.00 | 311.58 | 2 |
| 2025-08-22 | 412.01 | 434.99 | 412.01 | 434.99 | 323.47 | 12 |
| 2025-08-21 | 420.00 | 439.99 | 420.00 | 420.00 | 312.32 | 18 |
| 2025-08-20 | 419.99 | 420.00 | 419.99 | 420.00 | 312.32 | 8 |
| 2025-08-19 | 413.01 | 413.01 | 412.00 | 412.00 | 306.37 | 15 |
| 2025-08-18 | 414.04 | 425.00 | 414.04 | 424.99 | 316.03 | 8 |
| 2025-08-15 | 411.01 | 425.00 | 411.01 | 425.00 | 316.04 | 4 |
| 2025-08-14 | 419.99 | 420.00 | 418.91 | 418.91 | 311.51 | 10 |
| 2025-08-13 | 410.01 | 410.01 | 410.01 | 410.01 | 304.89 | 2 |
| 2025-08-12 | 409.51 | 420.00 | 409.51 | 420.00 | 312.32 | 39 |
| 2025-08-11 | 405.01 | 420.00 | 405.01 | 409.51 | 304.52 | 19 |
| 2025-08-08 | 421.12 | 429.94 | 410.00 | 410.00 | 304.88 | 26 |
| 2025-08-07 | 421.00 | 450.00 | 415.00 | 421.12 | 313.15 | 563 |
| 2025-08-06 | 380.11 | 389.90 | 380.11 | 389.90 | 289.94 | 12 |
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.