Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 385.01 | 385.01 | 380.00 | 380.00 | 282.58 | 15 |
| 2025-08-04 | 380.00 | 396.00 | 380.00 | 396.00 | 294.47 | 32 |
| 2025-08-01 | 385.00 | 385.01 | 385.00 | 385.01 | 286.30 | 3 |
| 2025-07-31 | 385.00 | 397.12 | 383.00 | 397.12 | 295.31 | 9 |
| 2025-07-30 | 387.00 | 387.00 | 385.00 | 385.00 | 286.29 | 2 |
| 2025-07-29 | 397.13 | 397.13 | 383.00 | 383.00 | 284.81 | 5 |
| 2025-07-28 | 382.20 | 398.90 | 382.01 | 398.12 | 296.05 | 34 |
| 2025-07-25 | 404.99 | 405.00 | 390.01 | 390.01 | 290.02 | 26 |
| 2025-07-24 | 388.00 | 405.12 | 386.00 | 400.00 | 297.45 | 40 |
| 2025-07-23 | 378.62 | 405.12 | 378.62 | 379.01 | 281.84 | 4 |
| 2025-07-22 | 401.99 | 401.99 | 401.99 | 401.99 | 298.93 | 0 |
| 2025-07-21 | 401.99 | 401.99 | 401.99 | 401.99 | 298.93 | 3 |
| 2025-07-18 | 400.00 | 400.00 | 399.00 | 399.00 | 296.70 | 7 |
| 2025-07-17 | 394.00 | 398.50 | 389.99 | 389.99 | 290.00 | 397 |
| 2025-07-16 | 400.00 | 400.00 | 399.90 | 399.90 | 297.37 | 18 |
| 2025-07-15 | 400.00 | 405.98 | 380.00 | 405.98 | 301.89 | 21 |
| 2025-07-14 | 405.00 | 405.15 | 401.00 | 404.04 | 300.45 | 34 |
| 2025-07-11 | 405.80 | 405.80 | 400.00 | 400.00 | 297.45 | 5 |
| 2025-07-10 | 406.00 | 406.00 | 377.15 | 405.80 | 301.76 | 46 |
| 2025-07-09 | 409.00 | 410.00 | 400.00 | 400.00 | 297.45 | 14 |
| 2025-07-08 | 410.00 | 410.00 | 400.00 | 409.00 | 304.14 | 47 |
| 2025-07-07 | 404.50 | 404.50 | 400.00 | 400.00 | 297.45 | 7 |
| 2025-07-04 | 405.00 | 405.00 | 400.00 | 400.00 | 297.45 | 51 |
| 2025-07-03 | 410.00 | 410.00 | 405.00 | 405.00 | 301.17 | 8 |
| 2025-07-02 | 414.98 | 414.98 | 414.00 | 414.00 | 307.86 | 2 |
| 2025-07-01 | 396.01 | 414.99 | 395.00 | 414.99 | 308.59 | 24 |
| 2025-06-30 | 405.00 | 405.00 | 396.00 | 400.00 | 297.45 | 9 |
| 2025-06-27 | 411.59 | 420.00 | 395.01 | 405.00 | 301.17 | 126 |
| 2025-06-26 | 420.00 | 420.00 | 419.00 | 419.99 | 312.31 | 25 |
| 2025-06-25 | 417.90 | 417.90 | 417.90 | 417.90 | 310.76 | 18 |
| 2025-06-24 | 396.00 | 419.99 | 390.11 | 417.90 | 310.76 | 142 |
| 2025-06-23 | 424.00 | 424.00 | 421.50 | 421.50 | 313.44 | 109 |
| 2025-06-20 | 420.00 | 424.00 | 420.00 | 423.90 | 315.22 | 12 |
| 2025-06-18 | 390.01 | 424.88 | 390.01 | 424.50 | 315.67 | 7 |
| 2025-06-17 | 425.00 | 425.00 | 395.00 | 420.00 | 312.32 | 6 |
| 2025-06-16 | 386.01 | 420.00 | 386.01 | 420.00 | 312.32 | 24 |
| 2025-06-13 | 420.00 | 425.00 | 420.00 | 425.00 | 316.04 | 25 |
| 2025-06-12 | 410.00 | 456.00 | 410.00 | 420.00 | 312.32 | 668 |
| 2025-06-11 | 366.05 | 410.00 | 366.02 | 410.00 | 304.88 | 197 |
| 2025-06-10 | 386.00 | 387.35 | 360.00 | 387.35 | 288.04 | 75 |
| 2025-06-09 | 381.00 | 398.00 | 377.00 | 385.47 | 286.64 | 43 |
| 2025-06-06 | 386.05 | 404.99 | 386.05 | 399.00 | 296.70 | 7 |
| 2025-06-05 | 399.00 | 399.00 | 389.00 | 399.00 | 296.70 | 14 |
| 2025-06-04 | 419.99 | 419.99 | 419.99 | 419.99 | 312.31 | 3 |
| 2025-06-03 | 385.00 | 420.00 | 380.00 | 420.00 | 312.32 | 530 |
| 2025-06-02 | 375.00 | 404.00 | 375.00 | 404.00 | 300.42 | 4 |
| 2025-05-30 | 399.99 | 399.99 | 365.01 | 367.03 | 272.93 | 10 |
| 2025-05-29 | 395.00 | 395.00 | 380.00 | 380.00 | 282.58 | 27 |
| 2025-05-28 | 390.00 | 395.00 | 370.00 | 395.00 | 293.73 | 54 |
| 2025-05-27 | 362.00 | 390.00 | 362.00 | 390.00 | 290.01 | 4 |
| 2025-05-26 | 375.00 | 375.00 | 375.00 | 375.00 | 278.86 | 1 |
| 2025-05-23 | 375.00 | 375.00 | 375.00 | 375.00 | 278.86 | 6 |
| 2025-05-22 | 365.00 | 375.00 | 365.00 | 375.00 | 278.86 | 32 |
| 2025-05-21 | 365.00 | 365.00 | 365.00 | 365.00 | 271.42 | 14 |
| 2025-05-20 | 358.01 | 372.00 | 355.00 | 365.00 | 271.42 | 68 |
| 2025-05-19 | 366.00 | 366.00 | 355.00 | 355.00 | 263.99 | 25 |
| 2025-05-16 | 380.00 | 380.00 | 361.00 | 361.00 | 268.45 | 22 |
| 2025-05-15 | 375.00 | 379.99 | 375.00 | 379.99 | 282.57 | 30 |
| 2025-05-14 | 375.00 | 375.00 | 375.00 | 375.00 | 278.86 | 2 |
| 2025-05-13 | 376.00 | 376.00 | 376.00 | 376.00 | 279.60 | 7 |
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.