Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 369.97 | 369.97 | 369.97 | 369.97 | 252.16 | 5 |
| 2024-05-22 | 369.99 | 369.99 | 351.00 | 351.00 | 239.23 | 61 |
| 2024-05-21 | 352.00 | 352.00 | 352.00 | 352.00 | 239.91 | 18 |
| 2024-05-20 | 355.55 | 370.00 | 355.55 | 370.00 | 252.18 | 40 |
| 2024-05-17 | 365.00 | 370.00 | 351.46 | 370.00 | 252.18 | 18 |
| 2024-05-16 | 370.00 | 370.00 | 365.00 | 365.00 | 248.77 | 5 |
| 2024-05-15 | 366.01 | 366.01 | 366.01 | 366.01 | 249.46 | 2 |
| 2024-05-14 | 382.00 | 382.00 | 357.00 | 366.00 | 249.45 | 40 |
| 2024-05-13 | 364.00 | 383.50 | 364.00 | 382.56 | 260.74 | 14 |
| 2024-05-10 | 355.05 | 383.97 | 355.00 | 364.00 | 248.09 | 83 |
| 2024-05-09 | 391.89 | 391.89 | 355.00 | 355.05 | 241.99 | 100 |
| 2024-05-08 | 361.15 | 392.00 | 361.15 | 392.00 | 267.17 | 60 |
| 2024-05-07 | 395.00 | 395.00 | 394.85 | 394.85 | 269.12 | 4 |
| 2024-05-06 | 353.01 | 399.70 | 353.01 | 395.00 | 269.22 | 10 |
| 2024-05-03 | 380.00 | 384.60 | 350.51 | 351.07 | 239.28 | 71 |
| 2024-05-02 | 395.00 | 395.00 | 380.00 | 380.00 | 258.99 | 15 |
| 2024-04-30 | 428.01 | 430.00 | 420.00 | 428.50 | 292.05 | 161 |
| 2024-04-29 | 430.00 | 430.00 | 400.02 | 428.01 | 264.96 | 433 |
| 2024-04-26 | 430.00 | 430.00 | 429.00 | 430.00 | 266.19 | 250 |
| 2024-04-25 | 439.00 | 439.00 | 410.00 | 430.00 | 266.19 | 136 |
| 2024-04-24 | 432.95 | 433.45 | 432.95 | 433.44 | 268.32 | 21 |
| 2024-04-23 | 433.99 | 433.99 | 433.99 | 433.99 | 268.66 | 1 |
| 2024-04-22 | 433.99 | 433.99 | 433.98 | 433.98 | 268.65 | 16 |
| 2024-04-19 | 401.80 | 435.00 | 401.80 | 434.98 | 269.27 | 206 |
| 2024-04-18 | 410.00 | 435.00 | 410.00 | 410.00 | 253.81 | 97 |
| 2024-04-17 | 412.00 | 420.00 | 405.00 | 420.00 | 260.00 | 92 |
| 2024-04-16 | 420.00 | 420.00 | 400.00 | 412.00 | 255.04 | 34 |
| 2024-04-15 | 423.00 | 423.00 | 415.00 | 420.00 | 260.00 | 222 |
| 2024-04-12 | 434.86 | 438.00 | 410.00 | 423.00 | 261.85 | 17 |
| 2024-04-11 | 395.13 | 395.13 | 395.13 | 395.13 | 244.60 | 0 |
| 2024-04-10 | 395.13 | 395.13 | 395.13 | 395.13 | 244.60 | 1 |
| 2024-04-09 | 419.00 | 443.98 | 400.00 | 400.00 | 247.62 | 47 |
| 2024-04-08 | 396.99 | 405.00 | 395.12 | 400.01 | 247.62 | 946 |
| 2024-04-05 | 396.94 | 396.99 | 388.11 | 396.99 | 245.75 | 12 |
| 2024-04-04 | 396.98 | 396.99 | 396.94 | 396.95 | 245.73 | 46 |
| 2024-04-03 | 396.95 | 396.99 | 396.95 | 396.99 | 245.75 | 40 |
| 2024-04-02 | 396.92 | 396.99 | 396.92 | 396.99 | 245.75 | 5 |
| 2024-04-01 | 396.97 | 396.99 | 375.01 | 396.98 | 245.75 | 34 |
| 2024-03-28 | 396.98 | 396.98 | 370.13 | 396.98 | 245.75 | 90 |
| 2024-03-27 | 368.99 | 396.99 | 368.99 | 396.99 | 245.75 | 210 |
| 2024-03-26 | 365.00 | 365.00 | 365.00 | 365.00 | 225.95 | 5 |
| 2024-03-25 | 365.00 | 365.00 | 360.00 | 361.00 | 223.47 | 17 |
| 2024-03-22 | 363.90 | 363.90 | 363.00 | 363.00 | 224.71 | 19 |
| 2024-03-21 | 363.00 | 363.00 | 363.00 | 363.00 | 224.71 | 1 |
| 2024-03-20 | 363.00 | 363.00 | 360.10 | 363.00 | 224.71 | 12 |
| 2024-03-19 | 365.00 | 365.00 | 360.00 | 360.00 | 222.85 | 6 |
| 2024-03-18 | 365.00 | 365.00 | 357.11 | 364.99 | 225.94 | 15 |
| 2024-03-15 | 368.99 | 368.99 | 365.00 | 365.00 | 225.95 | 3 |
| 2024-03-14 | 368.00 | 368.00 | 360.00 | 360.00 | 222.85 | 2 |
| 2024-03-13 | 356.11 | 368.90 | 356.11 | 368.80 | 228.30 | 5 |
| 2024-03-12 | 359.99 | 360.01 | 356.00 | 356.00 | 220.38 | 14 |
| 2024-03-11 | 355.05 | 360.01 | 355.05 | 360.01 | 222.86 | 15 |
| 2024-03-08 | 368.98 | 368.98 | 355.00 | 359.95 | 222.82 | 420 |
| 2024-03-07 | 368.90 | 368.99 | 360.02 | 368.99 | 228.42 | 96 |
| 2024-03-06 | 360.10 | 368.99 | 360.00 | 360.02 | 222.87 | 107 |
| 2024-03-05 | 360.00 | 368.99 | 360.00 | 360.07 | 222.90 | 7 |
| 2024-03-04 | 358.68 | 366.00 | 358.68 | 366.00 | 226.57 | 9 |
| 2024-03-01 | 360.00 | 366.00 | 360.00 | 366.00 | 226.57 | 25 |
| 2024-02-29 | 360.00 | 360.00 | 360.00 | 360.00 | 222.85 | 1 |
| 2024-02-28 | 359.00 | 360.00 | 349.00 | 360.00 | 222.85 | 155 |
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.