Bicicletas Monark S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	375.00	387.00	375.00	387.00	204.07	3
2023-03-07	375.50	375.50	375.50	375.50	198.01	13
2023-03-06	375.50	375.50	375.50	375.50	198.01	20
2023-03-03	370.00	388.00	361.57	388.00	204.60	14
2023-03-02	387.99	387.99	380.00	380.00	200.38	69
2023-03-01	388.00	388.00	388.00	388.00	204.60	3
2023-02-28	375.50	375.50	375.50	375.50	198.01	0
2023-02-27	375.50	375.50	375.50	375.50	198.01	15
2023-02-24	369.00	374.50	369.00	374.50	197.48	12
2023-02-23	368.00	369.00	368.00	369.00	194.58	5
2023-02-22	368.00	368.00	368.00	368.00	194.05	0
2023-02-17	368.00	368.00	368.00	368.00	194.05	0
2023-02-16	362.50	368.00	362.50	368.00	194.05	3
2023-02-15	362.50	362.50	362.50	362.50	191.15	1
2023-02-14	349.97	350.00	349.97	350.00	184.56	28
2023-02-13	375.00	377.50	370.00	370.00	195.11	31
2023-02-10	375.00	375.00	375.00	375.00	197.74	10
2023-02-08	380.00	380.00	375.00	375.00	197.74	10
2023-02-07	382.78	382.78	382.78	382.78	201.85	0
2023-02-06	365.01	382.78	365.00	382.78	201.85	6
2023-02-03	365.00	365.00	360.00	360.00	189.83	37
2023-02-02	370.00	370.00	370.00	370.00	195.11	1
2023-02-01	365.00	365.00	365.00	365.00	192.47	12
2023-01-31	350.00	350.00	350.00	350.00	184.56	5
2023-01-30	350.00	350.00	350.00	350.00	184.56	0
2023-01-27	349.99	350.00	349.99	350.00	184.56	43
2023-01-26	349.99	349.99	349.99	349.99	184.56	0
2023-01-25	349.99	349.99	349.99	349.99	184.56	1
2023-01-24	340.00	350.00	340.00	350.00	184.56	42
2023-01-23	340.00	350.00	310.04	345.00	181.92	55
2023-01-20	339.00	339.00	339.00	339.00	178.76	0
2023-01-19	340.00	340.00	339.00	339.00	178.76	8
2023-01-18	356.00	356.00	322.01	322.02	169.81	7
2023-01-17	322.00	349.99	320.00	335.01	176.66	46
2023-01-16	322.00	350.00	322.00	350.00	184.56	107
2023-01-13	319.00	338.00	315.00	315.00	166.10	215
2023-01-12	313.00	313.00	313.00	313.00	165.05	26
2023-01-11	315.00	320.00	311.00	311.00	164.00	83
2023-01-10	310.00	320.00	310.00	320.00	168.74	11
2023-01-09	303.00	308.00	303.00	308.00	162.41	122
2023-01-06	303.50	315.99	303.00	303.00	159.78	35
2023-01-05	310.00	310.00	303.01	303.01	159.78	6
2023-01-04	305.00	305.00	305.00	305.00	160.83	0
2023-01-03	305.00	305.00	305.00	305.00	160.83	1
2023-01-02	316.00	316.00	316.00	316.00	166.63	0
2022-12-29	310.00	316.00	310.00	316.00	166.63	11
2022-12-28	290.00	310.50	290.00	308.00	162.41	85
2022-12-27	320.00	320.00	281.00	310.50	163.73	292
2022-12-26	299.49	299.50	299.49	299.50	157.93	2
2022-12-23	300.00	300.00	299.99	300.00	158.19	29
2022-12-22	313.89	313.89	313.89	313.89	165.52	0
2022-12-21	313.89	313.89	313.89	313.89	165.52	1
2022-12-20	270.01	301.99	262.00	275.00	145.01	158
2022-12-19	280.10	280.10	280.10	280.10	147.70	1
2022-12-16	308.00	333.00	300.00	327.97	172.94	13
2022-12-15	285.03	308.00	284.00	308.00	162.41	53
2022-12-14	316.00	316.00	316.00	316.00	166.63	0
2022-12-13	316.00	316.00	316.00	316.00	166.63	0
2022-12-12	316.00	316.00	290.00	316.00	166.63	71
2022-12-09	316.00	316.00	316.00	316.00	166.63	48

← NewerPage 16 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.