Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 373.00 | 378.07 | 370.00 | 370.00 | 252.18 | 59 |
| 2025-02-07 | 375.00 | 375.00 | 370.00 | 370.00 | 252.18 | 44 |
| 2025-02-06 | 372.00 | 378.07 | 372.00 | 378.07 | 257.68 | 4 |
| 2025-02-05 | 365.00 | 371.00 | 365.00 | 371.00 | 252.86 | 2 |
| 2025-02-04 | 372.00 | 378.07 | 372.00 | 377.22 | 257.10 | 6 |
| 2025-02-03 | 367.50 | 367.50 | 367.50 | 367.50 | 250.48 | 14 |
| 2025-01-31 | 366.50 | 367.00 | 358.10 | 367.00 | 250.13 | 34 |
| 2025-01-30 | 366.50 | 366.50 | 366.50 | 366.50 | 249.79 | 6 |
| 2025-01-29 | 350.00 | 350.00 | 350.00 | 350.00 | 238.55 | 0 |
| 2025-01-28 | 350.00 | 350.00 | 350.00 | 350.00 | 238.55 | 0 |
| 2025-01-27 | 345.04 | 350.00 | 345.04 | 350.00 | 238.55 | 25 |
| 2025-01-24 | 350.00 | 350.00 | 334.00 | 345.04 | 235.17 | 7 |
| 2025-01-23 | 329.00 | 331.28 | 328.00 | 330.00 | 224.92 | 54 |
| 2025-01-22 | 350.00 | 350.00 | 330.11 | 330.11 | 224.99 | 8 |
| 2025-01-21 | 330.00 | 330.00 | 330.00 | 330.00 | 224.92 | 0 |
| 2025-01-20 | 330.01 | 335.00 | 330.00 | 330.00 | 224.92 | 35 |
| 2025-01-17 | 331.00 | 363.00 | 331.00 | 336.51 | 229.35 | 15 |
| 2025-01-16 | 337.00 | 337.00 | 337.00 | 337.00 | 229.69 | 1 |
| 2025-01-15 | 354.00 | 354.00 | 335.00 | 335.00 | 228.32 | 29 |
| 2025-01-14 | 349.50 | 354.00 | 345.04 | 345.04 | 235.17 | 11 |
| 2025-01-13 | 339.50 | 340.00 | 325.00 | 340.00 | 231.73 | 54 |
| 2025-01-10 | 334.00 | 334.00 | 334.00 | 334.00 | 227.64 | 0 |
| 2025-01-09 | 317.01 | 335.00 | 317.01 | 334.00 | 227.64 | 37 |
| 2025-01-08 | 332.00 | 332.00 | 314.00 | 317.01 | 216.06 | 41 |
| 2025-01-07 | 334.70 | 334.70 | 330.00 | 330.00 | 224.92 | 35 |
| 2025-01-06 | 335.00 | 335.00 | 334.70 | 334.70 | 228.12 | 4 |
| 2025-01-03 | 330.00 | 335.00 | 330.00 | 335.00 | 228.32 | 53 |
| 2025-01-02 | 325.00 | 339.00 | 321.00 | 337.00 | 229.69 | 17 |
| 2024-12-30 | 310.00 | 323.00 | 310.00 | 323.00 | 220.15 | 22 |
| 2024-12-27 | 315.00 | 315.00 | 315.00 | 315.00 | 214.69 | 0 |
| 2024-12-26 | 315.00 | 315.00 | 315.00 | 315.00 | 214.69 | 9 |
| 2024-12-23 | 312.00 | 315.00 | 312.00 | 315.00 | 214.69 | 33 |
| 2024-12-20 | 312.80 | 312.80 | 312.00 | 312.00 | 212.65 | 8 |
| 2024-12-19 | 313.60 | 313.60 | 312.00 | 313.60 | 213.74 | 160 |
| 2024-12-18 | 323.90 | 329.00 | 313.13 | 320.00 | 218.10 | 32 |
| 2024-12-17 | 317.80 | 320.00 | 313.12 | 313.12 | 213.41 | 115 |
| 2024-12-16 | 315.00 | 315.00 | 314.00 | 315.00 | 214.69 | 43 |
| 2024-12-13 | 316.00 | 317.90 | 316.00 | 317.90 | 216.67 | 10 |
| 2024-12-12 | 313.00 | 316.94 | 311.00 | 311.00 | 211.97 | 142 |
| 2024-12-11 | 315.90 | 315.90 | 310.15 | 310.15 | 211.39 | 9 |
| 2024-12-10 | 310.00 | 315.90 | 308.00 | 315.90 | 215.31 | 83 |
| 2024-12-09 | 307.15 | 310.00 | 307.15 | 310.00 | 211.29 | 31 |
| 2024-12-06 | 306.00 | 310.00 | 305.61 | 310.00 | 211.29 | 22 |
| 2024-12-05 | 305.00 | 310.00 | 305.00 | 305.60 | 208.29 | 20 |
| 2024-12-04 | 306.30 | 312.90 | 302.60 | 305.00 | 207.88 | 229 |
| 2024-12-03 | 312.90 | 312.90 | 306.20 | 306.20 | 208.70 | 2 |
| 2024-12-02 | 305.10 | 312.89 | 305.10 | 305.60 | 208.29 | 45 |
| 2024-11-29 | 309.00 | 309.00 | 305.10 | 308.98 | 210.59 | 23 |
| 2024-11-28 | 311.49 | 313.00 | 307.00 | 307.00 | 209.24 | 105 |
| 2024-11-27 | 311.30 | 311.30 | 305.00 | 305.00 | 207.88 | 38 |
| 2024-11-26 | 308.12 | 308.12 | 308.00 | 308.00 | 209.92 | 8 |
| 2024-11-25 | 313.95 | 313.99 | 308.35 | 310.00 | 211.29 | 10 |
| 2024-11-22 | 314.00 | 314.00 | 309.00 | 309.00 | 210.60 | 13 |
| 2024-11-21 | 309.91 | 314.94 | 309.91 | 314.94 | 214.65 | 16 |
| 2024-11-19 | 307.23 | 309.91 | 307.22 | 309.91 | 211.22 | 215 |
| 2024-11-18 | 307.20 | 307.20 | 307.20 | 307.20 | 209.38 | 68 |
| 2024-11-14 | 308.00 | 308.00 | 307.56 | 307.60 | 209.65 | 219 |
| 2024-11-13 | 309.99 | 310.00 | 308.00 | 308.00 | 209.92 | 66 |
| 2024-11-12 | 314.98 | 314.98 | 307.00 | 307.00 | 209.24 | 503 |
| 2024-11-11 | 307.06 | 312.99 | 307.06 | 309.90 | 211.22 | 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.