Bicicletas Monark S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	284.90	348.96	284.90	316.00	166.63	298
2022-12-07	275.00	275.00	275.00	275.00	145.01	30
2022-12-06	284.95	284.98	284.95	284.97	150.27	24
2022-12-05	269.00	278.51	269.00	271.86	143.36	45
2022-12-02	260.00	269.00	258.86	269.00	141.85	113
2022-12-01	242.95	242.95	242.95	242.95	128.11	1
2022-11-30	242.25	242.25	242.25	242.25	127.74	0
2022-11-29	258.00	258.00	242.25	242.25	127.74	74
2022-11-28	250.00	259.00	249.01	249.01	131.31	73
2022-11-25	254.10	261.90	242.05	249.00	131.30	66
2022-11-24	254.00	254.00	254.00	254.00	133.94	1
2022-11-23	242.11	242.11	242.06	242.06	127.64	2
2022-11-22	245.01	245.01	245.01	245.01	129.20	0
2022-11-21	257.00	258.00	245.01	245.01	129.20	22
2022-11-18	249.96	249.96	249.96	249.96	131.81	5
2022-11-17	253.00	253.00	253.00	253.00	133.41	0
2022-11-16	245.01	253.00	245.00	253.00	133.41	5
2022-11-14	242.05	242.05	242.05	242.05	127.64	0
2022-11-11	242.05	242.05	242.05	242.05	127.64	0
2022-11-10	242.05	242.05	242.05	242.05	127.64	2
2022-11-09	248.76	248.76	248.76	248.76	131.18	0
2022-11-08	250.00	261.99	248.76	248.76	131.18	43
2022-11-07	262.00	262.00	262.00	262.00	138.16	3
2022-11-04	262.00	262.00	262.00	262.00	138.16	36
2022-11-03	258.86	258.86	258.86	258.86	136.50	3
2022-11-01	243.10	262.00	243.10	262.00	138.16	4
2022-10-31	262.00	262.00	262.00	262.00	138.16	2
2022-10-28	242.10	242.10	242.10	242.10	127.66	2
2022-10-27	259.00	259.00	259.00	259.00	136.57	0
2022-10-26	259.00	259.00	259.00	259.00	136.57	0
2022-10-25	259.00	259.00	259.00	259.00	136.57	2
2022-10-24	263.80	263.80	263.80	263.80	139.11	1
2022-10-21	263.80	263.80	263.80	263.80	139.11	3
2022-10-20	256.95	267.00	256.95	267.00	140.79	2
2022-10-19	257.00	260.08	256.96	256.96	135.50	8
2022-10-18	256.01	256.01	256.01	256.01	135.00	0
2022-10-17	261.82	269.98	255.00	256.01	135.00	5
2022-10-14	251.00	266.00	251.00	265.00	139.74	18
2022-10-13	273.80	273.80	269.63	270.49	142.63	14
2022-10-11	256.03	256.03	242.01	248.00	130.77	26
2022-10-10	256.01	256.01	256.01	256.01	135.00	0
2022-10-07	261.00	261.00	250.00	256.01	135.00	14
2022-10-06	270.00	270.00	270.00	270.00	142.38	1
2022-10-05	260.00	260.00	260.00	260.00	137.10	0
2022-10-04	260.11	260.11	260.00	260.00	137.10	69
2022-10-03	260.00	260.00	260.00	260.00	137.10	2
2022-09-30	260.00	260.00	260.00	260.00	137.10	4
2022-09-29	265.00	265.00	239.01	250.01	131.83	52
2022-09-28	265.00	265.00	265.00	265.00	139.74	0
2022-09-27	265.00	265.00	265.00	265.00	139.74	26
2022-09-26	262.25	262.25	262.25	262.25	138.29	0
2022-09-23	265.00	265.00	262.25	262.25	138.29	5
2022-09-22	265.01	265.01	255.55	262.25	138.29	57
2022-09-21	269.00	269.00	265.00	265.00	139.74	14
2022-09-20	264.11	264.11	264.11	264.11	139.27	1
2022-09-19	266.26	283.50	262.20	262.20	138.26	32
2022-09-16	274.10	288.90	262.00	266.20	140.37	241
2022-09-15	264.10	264.10	264.10	264.10	139.26	0
2022-09-14	268.10	268.10	264.10	264.10	139.26	8
2022-09-13	274.66	274.66	271.36	271.36	143.09	2

← NewerPage 17 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.