Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 313.00 | 314.00 | 313.00 | 313.00 | 213.33 | 31 |
| 2024-08-15 | 313.00 | 313.00 | 313.00 | 313.00 | 213.33 | 73 |
| 2024-08-14 | 313.11 | 320.00 | 313.00 | 313.00 | 213.33 | 39 |
| 2024-08-13 | 313.00 | 319.89 | 313.00 | 313.10 | 213.40 | 9 |
| 2024-08-12 | 314.99 | 320.00 | 313.01 | 315.00 | 214.69 | 44 |
| 2024-08-09 | 315.00 | 315.00 | 314.99 | 314.99 | 214.69 | 133 |
| 2024-08-08 | 325.00 | 325.00 | 321.99 | 323.99 | 220.82 | 12 |
| 2024-08-07 | 319.00 | 325.00 | 318.39 | 325.00 | 221.51 | 22 |
| 2024-08-06 | 318.51 | 318.52 | 318.51 | 318.52 | 217.09 | 11 |
| 2024-08-05 | 320.00 | 320.00 | 317.01 | 318.50 | 217.08 | 30 |
| 2024-08-02 | 319.99 | 320.00 | 319.99 | 320.00 | 218.10 | 51 |
| 2024-08-01 | 322.01 | 322.01 | 320.00 | 320.00 | 218.10 | 2 |
| 2024-07-31 | 323.11 | 329.90 | 310.10 | 329.90 | 224.85 | 95 |
| 2024-07-30 | 323.06 | 330.00 | 323.04 | 323.07 | 220.19 | 138 |
| 2024-07-29 | 330.00 | 330.00 | 323.04 | 323.04 | 220.17 | 26 |
| 2024-07-26 | 324.96 | 334.50 | 324.03 | 334.50 | 227.98 | 30 |
| 2024-07-25 | 325.00 | 325.00 | 320.09 | 324.98 | 221.50 | 38 |
| 2024-07-24 | 324.99 | 325.00 | 322.02 | 325.00 | 221.51 | 162 |
| 2024-07-23 | 334.90 | 335.00 | 320.50 | 325.00 | 221.51 | 157 |
| 2024-07-22 | 340.00 | 340.00 | 329.15 | 329.15 | 224.34 | 2 |
| 2024-07-19 | 330.00 | 330.00 | 329.15 | 329.15 | 224.34 | 75 |
| 2024-07-18 | 343.39 | 343.39 | 315.00 | 334.99 | 228.32 | 113 |
| 2024-07-17 | 342.90 | 342.90 | 341.99 | 342.70 | 233.57 | 10 |
| 2024-07-16 | 342.90 | 342.90 | 342.90 | 342.90 | 233.71 | 2 |
| 2024-07-15 | 335.00 | 335.00 | 328.00 | 328.00 | 223.55 | 11 |
| 2024-07-12 | 340.65 | 340.65 | 334.00 | 334.00 | 227.64 | 6 |
| 2024-07-11 | 341.99 | 348.90 | 329.01 | 340.00 | 231.73 | 75 |
| 2024-07-10 | 348.99 | 348.99 | 325.37 | 329.01 | 224.24 | 42 |
| 2024-07-09 | 330.50 | 349.90 | 325.06 | 349.90 | 238.48 | 20 |
| 2024-07-08 | 349.00 | 349.90 | 348.99 | 349.90 | 238.48 | 24 |
| 2024-07-05 | 349.89 | 349.89 | 349.00 | 349.00 | 237.87 | 2 |
| 2024-07-04 | 354.90 | 354.90 | 349.90 | 349.90 | 238.48 | 7 |
| 2024-07-03 | 330.00 | 354.90 | 330.00 | 354.90 | 241.89 | 29 |
| 2024-07-02 | 330.00 | 330.00 | 330.00 | 330.00 | 224.92 | 1 |
| 2024-07-01 | 334.81 | 339.90 | 320.07 | 330.00 | 224.92 | 40 |
| 2024-06-28 | 334.81 | 340.00 | 334.81 | 340.00 | 231.73 | 23 |
| 2024-06-27 | 332.66 | 334.81 | 325.00 | 334.81 | 228.20 | 88 |
| 2024-06-26 | 346.99 | 346.99 | 315.00 | 320.02 | 218.11 | 185 |
| 2024-06-25 | 347.00 | 347.00 | 347.00 | 347.00 | 236.50 | 1 |
| 2024-06-24 | 329.00 | 347.00 | 329.00 | 347.00 | 236.50 | 9 |
| 2024-06-21 | 340.00 | 340.00 | 329.00 | 329.00 | 224.24 | 42 |
| 2024-06-20 | 348.00 | 348.00 | 335.00 | 335.00 | 228.32 | 2 |
| 2024-06-19 | 330.00 | 330.00 | 330.00 | 330.00 | 224.92 | 2 |
| 2024-06-18 | 335.00 | 350.00 | 325.07 | 325.07 | 221.56 | 6 |
| 2024-06-17 | 332.00 | 335.00 | 332.00 | 335.00 | 228.32 | 7 |
| 2024-06-14 | 364.98 | 364.98 | 332.00 | 332.00 | 226.28 | 4 |
| 2024-06-13 | 334.00 | 334.00 | 333.00 | 333.00 | 226.96 | 9 |
| 2024-06-12 | 334.40 | 334.40 | 334.30 | 334.30 | 227.85 | 34 |
| 2024-06-11 | 334.47 | 334.47 | 334.40 | 334.40 | 227.92 | 15 |
| 2024-06-10 | 334.47 | 334.47 | 334.47 | 334.47 | 227.96 | 23 |
| 2024-06-07 | 334.50 | 334.50 | 334.47 | 334.47 | 227.96 | 13 |
| 2024-06-06 | 334.90 | 334.90 | 334.48 | 334.50 | 227.98 | 29 |
| 2024-06-05 | 350.00 | 350.00 | 321.82 | 335.10 | 228.39 | 37 |
| 2024-06-04 | 352.99 | 352.99 | 350.00 | 350.00 | 238.55 | 17 |
| 2024-06-03 | 352.99 | 352.99 | 352.98 | 352.99 | 240.59 | 23 |
| 2024-05-31 | 353.00 | 353.00 | 352.99 | 352.99 | 240.59 | 13 |
| 2024-05-29 | 357.00 | 357.00 | 351.00 | 353.00 | 240.59 | 42 |
| 2024-05-28 | 356.03 | 358.00 | 356.03 | 357.00 | 243.32 | 5 |
| 2024-05-27 | 356.02 | 356.02 | 356.01 | 356.01 | 242.64 | 3 |
| 2024-05-24 | 355.01 | 359.27 | 355.01 | 356.01 | 242.64 | 9 |
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.