Bicicletas Monark S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	323.00	323.00	323.00	323.00	199.95	5
2023-08-29	328.00	330.00	328.00	330.00	204.28	8
2023-08-28	319.86	325.00	319.86	325.00	201.19	59
2023-08-25	323.80	323.80	319.86	319.86	198.01	68
2023-08-24	323.84	323.84	323.84	323.84	200.47	1
2023-08-23	320.10	321.00	320.00	320.00	198.09	117
2023-08-22	320.10	320.10	320.00	320.10	198.15	32
2023-08-21	325.01	329.00	320.00	329.00	203.66	20
2023-08-18	325.00	325.00	325.00	325.00	201.19	51
2023-08-17	329.90	330.00	320.00	320.00	198.09	5
2023-08-16	328.00	328.00	318.00	318.00	196.85	24
2023-08-15	319.00	328.00	319.00	328.00	203.05	216
2023-08-14	319.00	319.00	315.00	319.00	197.47	9
2023-08-11	319.00	319.00	319.00	319.00	197.47	4
2023-08-10	322.43	322.43	319.00	319.00	197.47	31
2023-08-09	327.00	327.00	318.61	318.61	197.23	53
2023-08-08	319.62	319.80	318.61	318.61	197.23	9
2023-08-07	329.99	330.00	320.00	320.00	198.09	213
2023-08-04	323.50	327.50	319.62	319.62	197.86	52
2023-08-03	329.00	329.00	323.00	323.00	199.95	27
2023-08-02	329.00	329.00	328.90	328.90	203.60	4
2023-08-01	330.00	330.00	320.00	321.00	198.71	73
2023-07-31	333.00	333.00	333.00	333.00	206.14	10
2023-07-28	334.85	334.85	334.85	334.85	207.29	0
2023-07-27	334.86	334.86	323.00	334.85	207.29	71
2023-07-26	325.05	333.00	325.00	325.00	201.19	32
2023-07-25	334.89	334.89	329.00	329.00	203.66	32
2023-07-24	337.99	337.99	321.00	334.90	207.32	57
2023-07-21	328.00	338.00	328.00	338.00	209.24	5
2023-07-20	331.00	339.00	325.00	339.00	209.85	70
2023-07-19	325.00	337.00	323.00	337.00	208.62	12
2023-07-18	333.20	333.20	325.00	325.00	201.19	117
2023-07-17	339.90	340.00	322.00	340.00	210.47	27
2023-07-14	331.00	334.99	322.10	322.10	199.39	15
2023-07-13	335.00	335.00	330.00	331.00	204.90	48
2023-07-12	344.80	345.00	339.01	339.01	209.86	12
2023-07-11	344.72	344.72	320.00	330.00	204.28	102
2023-07-10	349.89	349.99	345.00	345.00	213.57	16
2023-07-07	348.00	350.00	336.00	349.90	216.60	32
2023-07-06	357.00	357.00	340.02	348.00	215.43	37
2023-07-05	350.00	357.00	350.00	357.00	221.00	6
2023-07-04	350.00	360.00	349.99	350.00	216.66	53
2023-07-03	354.99	355.00	354.00	354.00	219.14	19
2023-06-30	355.00	355.00	335.10	354.99	219.75	77
2023-06-29	343.10	360.00	338.00	355.00	219.76	434
2023-06-28	369.00	369.00	340.50	368.00	227.81	23
2023-06-27	365.00	370.00	365.00	370.00	229.04	66
2023-06-26	367.99	367.99	364.99	365.00	225.95	10
2023-06-23	369.50	370.00	335.00	368.00	227.81	86
2023-06-22	370.00	370.00	346.50	369.50	228.74	15
2023-06-21	370.00	370.00	370.00	370.00	229.04	9
2023-06-20	370.00	370.00	341.00	370.00	229.04	11
2023-06-19	359.00	370.00	359.00	370.00	229.04	19
2023-06-16	349.00	359.00	349.00	359.00	222.24	31
2023-06-15	349.00	349.00	349.00	349.00	216.04	8
2023-06-14	330.00	350.00	330.00	350.00	216.66	11
2023-06-13	350.00	350.00	350.00	350.00	216.66	0
2023-06-12	330.00	350.00	330.00	350.00	216.66	9
2023-06-09	329.00	329.99	325.00	329.99	204.28	8
2023-06-07	330.00	330.00	329.00	329.00	203.66	28

← NewerPage 14 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.