Bicicletas Monark S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	330.00	330.00	330.00	330.00	204.28	4
2023-06-02	319.50	329.99	319.50	329.99	204.28	3
2023-06-01	335.00	335.00	335.00	335.00	207.38	16
2023-05-31	325.00	329.99	324.00	324.00	200.57	64
2023-05-30	325.01	330.00	325.00	330.00	204.28	87
2023-05-29	324.00	324.00	324.00	324.00	200.57	2
2023-05-26	325.00	349.00	320.00	320.00	198.09	10
2023-05-25	325.01	325.01	325.00	325.00	201.19	7
2023-05-24	329.98	329.98	329.98	329.98	204.27	0
2023-05-23	330.00	330.00	329.98	329.98	204.27	125
2023-05-22	330.00	330.00	326.04	330.00	204.28	12
2023-05-19	330.00	330.00	330.00	330.00	204.28	4
2023-05-18	330.00	330.00	330.00	330.00	204.28	12
2023-05-17	330.00	330.00	326.02	329.00	203.66	48
2023-05-16	330.00	330.00	330.00	330.00	204.28	11
2023-05-15	329.00	333.05	328.02	330.00	204.28	17
2023-05-12	328.04	328.04	328.04	328.04	203.07	1
2023-05-11	348.00	348.00	345.00	345.00	213.57	39
2023-05-10	357.20	357.20	348.00	348.00	215.43	28
2023-05-09	336.00	338.00	336.00	338.00	209.24	6
2023-05-08	339.00	339.00	335.00	339.00	209.85	19
2023-05-05	330.00	339.00	302.00	339.00	209.85	8
2023-05-04	300.00	330.05	300.00	330.05	204.31	38
2023-05-03	325.00	325.00	325.00	325.00	201.19	5
2023-05-02	350.98	350.98	325.00	325.00	201.19	6
2023-04-28	395.97	396.00	390.00	390.00	241.43	83
2023-04-27	387.50	395.99	387.50	390.00	205.65	12
2023-04-26	385.01	390.00	380.00	390.00	205.65	11
2023-04-25	385.01	390.00	385.01	390.00	205.65	36
2023-04-24	385.01	390.00	385.01	390.00	205.65	15
2023-04-20	389.00	389.00	389.00	389.00	205.13	2
2023-04-19	391.95	391.95	386.00	390.00	205.65	5
2023-04-18	390.00	390.00	390.00	390.00	205.65	0
2023-04-17	390.00	390.00	390.00	390.00	205.65	10
2023-04-14	390.00	390.00	390.00	390.00	205.65	1
2023-04-13	385.01	385.01	385.01	385.01	203.02	1
2023-04-12	395.99	395.99	382.05	382.05	201.46	14
2023-04-11	395.99	395.99	395.99	395.99	208.81	1
2023-04-10	387.00	387.51	382.06	382.06	201.47	259
2023-04-06	395.99	395.99	387.00	387.00	204.07	15
2023-04-05	395.99	395.99	395.99	395.99	208.81	1
2023-04-04	389.98	389.98	389.98	389.98	205.64	5
2023-04-03	389.98	389.98	389.98	389.98	205.64	0
2023-03-31	389.98	389.98	389.98	389.98	205.64	4
2023-03-30	390.00	390.00	390.00	390.00	205.65	5
2023-03-29	386.04	386.04	382.07	382.07	201.47	61
2023-03-28	387.00	387.00	386.00	386.00	203.54	37
2023-03-27	387.98	395.00	380.00	380.00	200.38	89
2023-03-24	384.00	384.00	384.00	384.00	202.49	18
2023-03-23	387.98	387.98	385.00	385.00	203.02	9
2023-03-22	379.00	387.98	375.00	387.98	204.59	4
2023-03-21	375.01	375.01	375.00	375.00	197.74	5
2023-03-20	375.00	375.00	375.00	375.00	197.74	12
2023-03-17	357.87	357.87	357.87	357.87	188.71	3
2023-03-16	367.39	367.39	367.39	367.39	193.73	2
2023-03-15	371.85	371.85	371.85	371.85	196.08	15
2023-03-14	375.00	375.00	375.00	375.00	197.74	0
2023-03-13	375.00	375.00	375.00	375.00	197.74	15
2023-03-10	387.00	387.00	387.00	387.00	204.07	1
2023-03-09	387.00	387.00	387.00	387.00	204.07	0

← NewerPage 15 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.