Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 360.00 | 360.00 | 360.00 | 360.00 | 267.70 | 10 |
| 2025-05-09 | 360.00 | 376.00 | 360.00 | 360.00 | 267.70 | 25 |
| 2025-05-08 | 369.00 | 369.99 | 368.90 | 369.99 | 275.13 | 110 |
| 2025-05-07 | 355.00 | 369.99 | 355.00 | 355.01 | 263.99 | 5 |
| 2025-05-06 | 369.00 | 370.00 | 360.00 | 369.99 | 275.13 | 33 |
| 2025-05-05 | 353.00 | 370.00 | 330.01 | 369.00 | 274.40 | 23 |
| 2025-05-02 | 375.00 | 382.00 | 369.00 | 370.00 | 275.14 | 28 |
| 2025-04-30 | 399.99 | 415.02 | 399.99 | 415.02 | 308.62 | 120 |
| 2025-04-29 | 394.99 | 400.00 | 390.00 | 397.00 | 270.58 | 302 |
| 2025-04-28 | 394.99 | 394.99 | 385.00 | 385.00 | 262.40 | 61 |
| 2025-04-25 | 370.14 | 390.00 | 370.14 | 390.00 | 265.81 | 42 |
| 2025-04-24 | 380.01 | 390.00 | 380.01 | 388.80 | 264.99 | 70 |
| 2025-04-23 | 380.00 | 389.99 | 380.00 | 385.00 | 262.40 | 64 |
| 2025-04-22 | 380.00 | 390.00 | 371.00 | 380.00 | 258.99 | 391 |
| 2025-04-17 | 380.00 | 380.00 | 380.00 | 380.00 | 258.99 | 88 |
| 2025-04-16 | 379.99 | 384.49 | 379.99 | 384.49 | 262.06 | 38 |
| 2025-04-15 | 377.00 | 380.00 | 377.00 | 379.90 | 258.93 | 28 |
| 2025-04-14 | 383.80 | 383.80 | 355.01 | 364.00 | 248.09 | 110 |
| 2025-04-11 | 377.80 | 384.50 | 377.80 | 380.00 | 258.99 | 99 |
| 2025-04-10 | 377.99 | 378.00 | 362.00 | 365.01 | 248.78 | 16 |
| 2025-04-09 | 361.06 | 366.00 | 351.51 | 366.00 | 249.45 | 39 |
| 2025-04-08 | 355.58 | 361.10 | 355.58 | 361.05 | 246.08 | 41 |
| 2025-04-07 | 351.08 | 375.00 | 351.08 | 375.00 | 255.59 | 11 |
| 2025-04-04 | 370.00 | 381.00 | 350.00 | 381.00 | 259.68 | 102 |
| 2025-04-03 | 380.00 | 381.00 | 380.00 | 381.00 | 259.68 | 6 |
| 2025-04-02 | 378.00 | 378.00 | 370.00 | 370.00 | 252.18 | 10 |
| 2025-04-01 | 381.57 | 381.57 | 362.04 | 362.04 | 246.75 | 110 |
| 2025-03-31 | 381.57 | 381.57 | 362.02 | 381.50 | 260.02 | 6 |
| 2025-03-28 | 381.57 | 381.57 | 362.03 | 381.00 | 259.68 | 9 |
| 2025-03-27 | 385.00 | 385.00 | 385.00 | 385.00 | 262.40 | 2 |
| 2025-03-26 | 385.00 | 385.00 | 385.00 | 385.00 | 262.40 | 4 |
| 2025-03-25 | 385.00 | 385.00 | 385.00 | 385.00 | 262.40 | 11 |
| 2025-03-24 | 384.00 | 384.00 | 384.00 | 384.00 | 261.72 | 2 |
| 2025-03-21 | 364.00 | 398.99 | 364.00 | 384.00 | 261.72 | 109 |
| 2025-03-20 | 360.00 | 360.00 | 360.00 | 360.00 | 245.36 | 0 |
| 2025-03-19 | 359.00 | 360.00 | 359.00 | 360.00 | 245.36 | 186 |
| 2025-03-18 | 350.00 | 359.90 | 348.00 | 359.00 | 244.68 | 15 |
| 2025-03-17 | 360.00 | 360.00 | 360.00 | 360.00 | 245.36 | 9 |
| 2025-03-14 | 360.00 | 360.00 | 350.00 | 360.00 | 245.36 | 32 |
| 2025-03-13 | 350.00 | 358.00 | 348.00 | 358.00 | 244.00 | 5 |
| 2025-03-12 | 345.99 | 359.00 | 345.99 | 359.00 | 244.68 | 13 |
| 2025-03-11 | 360.00 | 360.00 | 360.00 | 360.00 | 245.36 | 2 |
| 2025-03-10 | 364.90 | 364.90 | 364.90 | 364.90 | 248.70 | 0 |
| 2025-03-07 | 364.00 | 364.90 | 346.08 | 364.90 | 248.70 | 32 |
| 2025-03-06 | 364.00 | 364.00 | 355.00 | 364.00 | 248.09 | 52 |
| 2025-03-05 | 360.00 | 364.00 | 355.00 | 364.00 | 248.09 | 3 |
| 2025-02-28 | 355.00 | 355.00 | 355.00 | 355.00 | 241.96 | 1 |
| 2025-02-27 | 360.00 | 360.00 | 359.50 | 360.00 | 245.36 | 36 |
| 2025-02-26 | 355.00 | 360.00 | 355.00 | 360.00 | 245.36 | 62 |
| 2025-02-25 | 355.00 | 355.00 | 355.00 | 355.00 | 241.96 | 8 |
| 2025-02-24 | 360.00 | 360.00 | 355.00 | 355.00 | 241.96 | 85 |
| 2025-02-21 | 354.00 | 354.00 | 354.00 | 354.00 | 241.27 | 1 |
| 2025-02-20 | 345.00 | 354.00 | 345.00 | 354.00 | 241.27 | 5 |
| 2025-02-19 | 345.00 | 345.00 | 345.00 | 345.00 | 235.14 | 0 |
| 2025-02-18 | 342.05 | 359.50 | 336.80 | 345.00 | 235.14 | 45 |
| 2025-02-17 | 358.49 | 360.00 | 355.00 | 360.00 | 245.36 | 116 |
| 2025-02-14 | 360.00 | 360.00 | 358.90 | 359.50 | 245.02 | 11 |
| 2025-02-13 | 335.08 | 366.90 | 335.08 | 350.09 | 238.61 | 22 |
| 2025-02-12 | 355.00 | 357.00 | 355.00 | 357.00 | 243.32 | 22 |
| 2025-02-11 | 373.00 | 373.00 | 335.79 | 339.11 | 231.13 | 71 |
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.