Bicicletas Monark S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	316.20	320.09	305.05	307.01	190.05	20
2023-11-27	303.05	320.05	303.05	310.00	191.90	14
2023-11-24	314.99	314.99	310.00	310.00	191.90	10
2023-11-23	310.00	310.00	303.00	303.00	187.57	15
2023-11-22	314.50	314.50	302.06	302.06	186.99	119
2023-11-21	314.94	314.95	314.94	314.95	194.97	2
2023-11-20	302.04	302.04	302.04	302.04	186.97	1
2023-11-17	305.00	314.97	305.00	311.19	192.64	14
2023-11-16	310.37	310.37	305.00	305.00	188.81	8
2023-11-14	307.90	307.99	303.10	304.28	188.36	35
2023-11-13	309.00	309.99	301.00	301.00	186.33	29
2023-11-10	309.00	315.00	302.10	315.00	195.00	11
2023-11-09	306.00	306.00	306.00	306.00	189.43	1
2023-11-08	300.00	319.99	300.00	302.20	187.07	61
2023-11-07	307.99	310.00	299.99	299.99	185.71	125
2023-11-06	300.35	304.00	300.35	304.00	188.19	95
2023-11-03	313.99	314.00	300.00	304.00	188.19	78
2023-11-01	301.00	308.10	301.00	308.10	190.73	6
2023-10-31	295.02	309.00	290.07	298.90	185.03	14
2023-10-30	298.90	309.00	298.90	309.00	191.28	14
2023-10-27	309.50	309.50	299.02	305.00	188.81	7
2023-10-26	310.00	310.00	310.00	310.00	191.90	0
2023-10-25	310.00	310.00	300.00	310.00	191.90	32
2023-10-24	305.00	305.00	305.00	305.00	188.81	32
2023-10-23	305.00	310.00	300.00	300.07	185.76	213
2023-10-20	304.00	309.00	303.07	305.00	188.81	211
2023-10-19	322.20	322.20	303.00	304.00	188.19	46
2023-10-18	321.00	321.00	320.10	320.10	198.15	14
2023-10-17	324.00	324.00	302.08	321.00	198.71	13
2023-10-16	318.99	318.99	318.99	318.99	197.47	10
2023-10-13	315.00	320.00	300.00	318.99	197.47	16
2023-10-11	312.00	312.00	300.00	311.95	193.11	87
2023-10-10	300.00	312.00	300.00	312.00	193.14	34
2023-10-09	312.33	312.33	297.72	300.00	185.71	33
2023-10-06	300.00	312.34	297.70	312.34	193.35	3
2023-10-05	300.00	300.00	300.00	300.00	185.71	5
2023-10-04	305.00	305.00	300.00	300.00	185.71	4
2023-10-03	300.05	300.05	299.98	299.98	185.70	57
2023-10-02	314.99	314.99	291.01	300.01	185.72	16
2023-09-29	297.70	315.00	297.70	314.99	194.99	28
2023-09-28	305.00	305.00	297.70	297.70	184.29	51
2023-09-27	305.00	305.00	305.00	305.00	188.81	1
2023-09-26	305.00	305.00	302.00	305.00	188.81	114
2023-09-25	302.33	305.00	296.37	305.00	188.81	36
2023-09-22	300.00	300.00	296.40	296.40	183.48	55
2023-09-21	300.00	300.00	296.40	296.40	183.48	13
2023-09-20	295.06	300.00	295.05	300.00	185.71	28
2023-09-19	298.00	300.00	283.00	295.05	182.65	233
2023-09-18	314.89	320.00	296.10	297.26	184.02	46
2023-09-15	314.90	314.90	314.90	314.90	194.94	2
2023-09-14	319.99	320.00	298.00	300.00	185.71	134
2023-09-13	324.91	324.91	295.50	300.00	185.71	224
2023-09-12	300.10	325.00	299.70	300.00	185.71	1,610
2023-09-11	326.90	335.00	300.00	300.00	185.71	339
2023-09-08	315.11	315.11	315.11	315.11	195.07	17
2023-09-06	324.90	325.00	315.11	315.11	195.07	40
2023-09-05	321.99	330.00	310.01	318.00	196.85	134
2023-09-04	320.12	323.00	319.00	321.99	199.32	714
2023-09-01	333.90	335.00	320.11	320.11	198.16	5
2023-08-31	329.98	335.00	320.10	320.10	198.15	7

← NewerPage 13 of 21 · 1,243 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.