Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 360.00 | 360.00 | 359.00 | 359.00 | 222.24 | 13 |
| 2024-02-26 | 365.00 | 365.00 | 355.00 | 355.00 | 219.76 | 42 |
| 2024-02-23 | 365.00 | 365.00 | 355.12 | 365.00 | 225.95 | 8 |
| 2024-02-22 | 359.00 | 365.00 | 355.00 | 360.00 | 222.85 | 17 |
| 2024-02-21 | 362.99 | 362.99 | 362.99 | 362.99 | 224.71 | 1 |
| 2024-02-20 | 355.00 | 363.00 | 352.00 | 362.99 | 224.71 | 7 |
| 2024-02-19 | 355.05 | 360.00 | 355.00 | 355.00 | 219.76 | 31 |
| 2024-02-16 | 352.01 | 360.00 | 352.01 | 360.00 | 222.85 | 5 |
| 2024-02-15 | 360.00 | 360.00 | 350.01 | 350.09 | 216.72 | 7 |
| 2024-02-14 | 365.00 | 365.00 | 365.00 | 365.00 | 225.95 | 6 |
| 2024-02-09 | 358.99 | 365.00 | 358.99 | 365.00 | 225.95 | 13 |
| 2024-02-08 | 358.99 | 358.99 | 358.99 | 358.99 | 222.23 | 1 |
| 2024-02-07 | 344.06 | 344.06 | 344.06 | 344.06 | 212.99 | 1 |
| 2024-02-06 | 362.10 | 362.10 | 342.61 | 359.98 | 222.84 | 28 |
| 2024-02-05 | 358.38 | 358.38 | 355.00 | 355.00 | 219.76 | 14 |
| 2024-02-02 | 350.00 | 358.38 | 350.00 | 358.38 | 221.85 | 11 |
| 2024-02-01 | 358.50 | 358.50 | 342.50 | 358.38 | 221.85 | 45 |
| 2024-01-31 | 360.00 | 360.00 | 342.00 | 358.50 | 221.93 | 18 |
| 2024-01-30 | 360.50 | 365.00 | 360.00 | 360.00 | 222.85 | 20 |
| 2024-01-29 | 364.90 | 365.00 | 340.86 | 361.00 | 223.47 | 78 |
| 2024-01-26 | 360.40 | 360.40 | 359.99 | 360.00 | 222.85 | 3 |
| 2024-01-25 | 364.55 | 365.00 | 345.00 | 360.40 | 223.10 | 65 |
| 2024-01-24 | 361.90 | 361.90 | 361.90 | 361.90 | 224.03 | 0 |
| 2024-01-23 | 364.50 | 364.50 | 349.35 | 361.90 | 224.03 | 15 |
| 2024-01-22 | 364.89 | 364.89 | 349.05 | 364.50 | 225.64 | 30 |
| 2024-01-19 | 365.00 | 365.00 | 364.99 | 364.99 | 225.94 | 19 |
| 2024-01-18 | 365.00 | 365.00 | 365.00 | 365.00 | 225.95 | 1 |
| 2024-01-17 | 368.00 | 368.00 | 365.00 | 365.00 | 225.95 | 5 |
| 2024-01-16 | 368.50 | 368.50 | 349.05 | 368.00 | 227.81 | 5 |
| 2024-01-15 | 368.00 | 368.00 | 349.05 | 351.00 | 217.28 | 7 |
| 2024-01-12 | 349.00 | 349.00 | 349.00 | 349.00 | 216.04 | 0 |
| 2024-01-11 | 343.55 | 349.00 | 343.55 | 349.00 | 216.04 | 24 |
| 2024-01-10 | 365.00 | 365.00 | 360.00 | 360.00 | 222.85 | 5 |
| 2024-01-09 | 369.00 | 369.00 | 341.08 | 343.50 | 212.64 | 6 |
| 2024-01-08 | 360.00 | 370.00 | 360.00 | 370.00 | 229.04 | 7 |
| 2024-01-05 | 350.00 | 364.32 | 341.00 | 341.00 | 211.09 | 23 |
| 2024-01-04 | 350.00 | 350.00 | 350.00 | 350.00 | 216.66 | 109 |
| 2024-01-03 | 359.97 | 359.97 | 350.00 | 350.00 | 216.66 | 24 |
| 2024-01-02 | 359.98 | 359.98 | 350.97 | 359.97 | 222.84 | 50 |
| 2023-12-28 | 351.80 | 360.00 | 341.00 | 359.98 | 222.84 | 6 |
| 2023-12-27 | 349.98 | 360.00 | 335.00 | 349.71 | 216.48 | 55 |
| 2023-12-26 | 328.50 | 336.00 | 328.50 | 336.00 | 208.00 | 29 |
| 2023-12-22 | 340.68 | 340.68 | 322.61 | 328.50 | 203.35 | 72 |
| 2023-12-21 | 334.00 | 334.20 | 325.01 | 334.00 | 206.76 | 9 |
| 2023-12-20 | 342.00 | 342.00 | 333.99 | 334.00 | 206.76 | 19 |
| 2023-12-19 | 349.99 | 349.99 | 322.60 | 322.73 | 199.78 | 51 |
| 2023-12-18 | 327.18 | 332.00 | 322.65 | 328.02 | 203.06 | 122 |
| 2023-12-15 | 328.00 | 328.00 | 327.18 | 327.18 | 202.54 | 20 |
| 2023-12-14 | 338.20 | 340.00 | 328.00 | 328.00 | 203.05 | 39 |
| 2023-12-13 | 335.99 | 338.21 | 323.56 | 338.21 | 209.37 | 14 |
| 2023-12-12 | 338.10 | 338.10 | 322.60 | 336.00 | 208.00 | 28 |
| 2023-12-11 | 322.51 | 337.00 | 322.51 | 337.00 | 208.62 | 9 |
| 2023-12-08 | 340.00 | 340.00 | 322.20 | 338.20 | 209.36 | 29 |
| 2023-12-07 | 339.00 | 345.00 | 320.10 | 344.00 | 212.95 | 53 |
| 2023-12-06 | 318.01 | 340.04 | 318.01 | 339.00 | 209.85 | 70 |
| 2023-12-05 | 334.99 | 354.99 | 315.00 | 325.00 | 201.19 | 38 |
| 2023-12-04 | 315.21 | 335.00 | 310.00 | 335.00 | 207.38 | 62 |
| 2023-12-01 | 322.00 | 322.00 | 308.02 | 309.02 | 191.30 | 4 |
| 2023-11-30 | 307.03 | 322.00 | 306.50 | 322.00 | 199.33 | 23 |
| 2023-11-29 | 313.16 | 314.50 | 306.01 | 306.01 | 189.43 | 8 |
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.