Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 380.00 | 388.99 | 380.00 | 388.99 | 388.99 | 6 |
| 2026-10-14 | 382.57 | 382.57 | 382.11 | 382.11 | 382.11 | 54 |
| 2026-10-13 | 414.99 | 414.99 | 382.10 | 410.00 | 410.00 | 80 |
| 2026-10-09 | 382.08 | 405.28 | 380.00 | 405.28 | 405.28 | 511 |
| 2026-10-08 | 376.02 | 376.02 | 376.02 | 376.02 | 376.02 | 14 |
| 2026-10-07 | 380.00 | 388.95 | 356.00 | 388.46 | 388.46 | 227 |
| 2026-10-06 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 93 |
| 2026-10-05 | 375.00 | 390.00 | 375.00 | 390.00 | 390.00 | 51 |
| 2026-10-02 | 378.00 | 378.00 | 377.00 | 377.00 | 377.00 | 28 |
| 2026-10-01 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 34 |
| 2026-09-30 | 379.81 | 380.00 | 378.00 | 378.00 | 378.00 | 58 |
| 2026-09-29 | 383.95 | 383.95 | 379.76 | 379.81 | 379.81 | 21 |
| 2026-09-28 | 374.12 | 383.95 | 374.12 | 383.95 | 383.95 | 10 |
| 2026-09-25 | 386.99 | 388.00 | 369.92 | 369.94 | 369.94 | 18 |
| 2026-09-24 | 385.05 | 385.05 | 370.00 | 370.00 | 370.00 | 58 |
| 2026-09-23 | 369.83 | 374.49 | 369.83 | 374.49 | 374.49 | 16 |
| 2026-09-22 | 375.00 | 375.50 | 369.83 | 373.90 | 373.90 | 28 |
| 2026-09-21 | 377.00 | 387.00 | 370.01 | 373.89 | 373.89 | 36 |
| 2026-09-18 | 380.00 | 380.00 | 376.92 | 376.92 | 376.92 | 14 |
| 2026-09-17 | 377.09 | 380.00 | 377.09 | 380.00 | 380.00 | 12 |
| 2026-09-16 | 377.00 | 377.00 | 376.00 | 376.00 | 376.00 | 14 |
| 2026-09-15 | 372.00 | 377.00 | 372.00 | 373.01 | 373.01 | 9 |
| 2026-09-14 | 376.60 | 377.00 | 369.01 | 376.99 | 376.99 | 9 |
| 2026-09-11 | 377.00 | 377.00 | 371.25 | 376.60 | 376.60 | 8 |
| 2026-09-10 | 376.99 | 376.99 | 373.00 | 374.25 | 374.25 | 13 |
| 2026-09-09 | 371.50 | 372.10 | 371.50 | 372.01 | 372.01 | 28 |
| 2026-09-08 | 373.01 | 377.00 | 370.01 | 377.00 | 377.00 | 23 |
| 2026-09-07 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2026-09-04 | 378.00 | 378.00 | 377.00 | 377.00 | 377.00 | 23 |
| 2026-09-03 | 371.11 | 373.48 | 371.11 | 371.55 | 371.55 | 36 |
| 2026-09-02 | 367.12 | 373.47 | 367.12 | 367.43 | 367.43 | 52 |
| 2026-09-01 | 369.96 | 373.49 | 367.04 | 367.12 | 367.12 | 26 |
| 2026-08-31 | 373.99 | 373.99 | 366.05 | 370.00 | 370.00 | 24 |
| 2026-08-28 | 366.20 | 373.48 | 366.18 | 373.48 | 373.48 | 9 |
| 2026-08-27 | 366.19 | 368.29 | 366.10 | 366.10 | 366.10 | 70 |
| 2026-08-26 | 373.48 | 373.49 | 366.10 | 366.10 | 366.10 | 18 |
| 2026-08-25 | 366.03 | 373.49 | 366.00 | 369.99 | 369.99 | 26 |
| 2026-08-24 | 365.06 | 375.00 | 365.05 | 366.03 | 366.03 | 19 |
| 2026-08-21 | 368.99 | 370.00 | 365.02 | 367.56 | 367.56 | 84 |
| 2026-08-20 | 364.80 | 376.00 | 364.80 | 366.48 | 366.48 | 40 |
| 2026-08-19 | 371.36 | 371.36 | 364.02 | 366.90 | 366.90 | 46 |
| 2026-08-18 | 356.73 | 379.88 | 356.73 | 367.68 | 367.68 | 35 |
| 2026-08-17 | 358.00 | 378.00 | 356.00 | 378.00 | 378.00 | 130 |
| 2026-08-14 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 81 |
| 2026-08-13 | 374.01 | 379.95 | 360.00 | 360.00 | 360.00 | 136 |
| 2026-08-12 | 375.01 | 384.89 | 375.01 | 375.05 | 375.05 | 38 |
| 2026-08-11 | 376.51 | 385.00 | 375.01 | 376.01 | 376.01 | 16 |
| 2026-08-10 | 378.00 | 380.00 | 376.51 | 376.51 | 376.51 | 34 |
| 2026-08-07 | 378.11 | 391.89 | 378.00 | 378.01 | 378.01 | 29 |
| 2026-08-06 | 386.94 | 391.99 | 377.53 | 377.99 | 377.99 | 39 |
| 2026-08-05 | 394.99 | 403.00 | 381.10 | 383.10 | 383.10 | 21 |
| 2026-08-04 | 377.02 | 405.00 | 377.02 | 377.35 | 377.35 | 43 |
| 2026-08-03 | 382.00 | 384.99 | 375.01 | 377.03 | 377.03 | 9 |
| 2026-07-31 | 392.59 | 392.60 | 377.21 | 377.21 | 377.21 | 50 |
| 2026-07-30 | 377.02 | 379.00 | 377.02 | 377.21 | 377.21 | 7 |
| 2026-07-29 | 377.02 | 385.00 | 377.02 | 385.00 | 385.00 | 24 |
| 2026-07-28 | 379.03 | 384.94 | 379.03 | 384.94 | 384.94 | 3 |
| 2026-07-27 | 377.02 | 381.99 | 377.01 | 379.00 | 379.00 | 12 |
| 2026-07-24 | 379.52 | 383.99 | 379.52 | 379.52 | 379.52 | 12 |
| 2026-07-23 | 379.51 | 380.01 | 379.50 | 379.52 | 379.52 | 117 |
Page 1 of 21 · 1,248 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.