Bicicletas Monark S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	255.20	287.00	255.20	278.00	146.59	175
2022-09-09	274.00	274.00	274.00	274.00	144.48	0
2022-09-08	274.06	274.06	253.00	274.00	144.48	93
2022-09-06	274.06	274.06	274.06	274.06	144.52	0
2022-09-05	284.00	286.50	274.06	274.06	144.52	313
2022-09-02	280.48	298.88	280.48	298.88	157.60	6
2022-09-01	279.75	279.75	279.75	279.75	147.52	3
2022-08-31	281.61	290.26	275.00	275.01	145.02	48
2022-08-30	278.26	285.02	278.26	281.60	148.49	117
2022-08-29	278.00	299.95	260.00	281.64	148.51	154
2022-08-26	300.00	311.00	278.00	278.00	146.59	196
2022-08-25	300.00	320.00	278.00	300.00	158.19	26
2022-08-24	285.22	300.00	275.00	300.00	158.19	37
2022-08-23	286.00	300.00	280.00	284.00	149.76	96
2022-08-22	284.00	284.00	280.58	284.00	149.76	41
2022-08-19	280.00	286.76	279.58	279.76	147.52	20
2022-08-18	350.00	350.00	268.00	273.24	144.08	314
2022-08-17	250.00	350.00	250.00	337.95	178.21	257
2022-08-16	260.00	263.12	254.00	254.00	133.94	54
2022-08-15	250.01	255.00	250.01	251.00	132.36	39
2022-08-12	250.00	250.00	249.99	249.99	131.82	195
2022-08-11	245.01	245.01	245.01	245.01	129.20	1
2022-08-10	242.06	242.06	242.06	242.06	127.64	2
2022-08-09	253.30	254.99	245.00	245.00	129.19	87
2022-08-08	245.00	245.01	245.00	245.01	129.20	12
2022-08-05	243.34	245.00	243.34	245.00	129.19	1,168
2022-08-04	237.12	237.12	235.04	235.04	123.94	3
2022-08-03	241.50	241.50	240.00	240.00	126.56	5
2022-08-02	244.25	244.25	244.25	244.25	128.80	0
2022-08-01	244.25	244.25	244.25	244.25	128.80	0
2022-07-29	240.00	244.25	240.00	244.25	128.80	10
2022-07-28	235.00	235.00	235.00	235.00	123.92	1
2022-07-27	240.00	240.00	240.00	240.00	126.56	0
2022-07-26	232.00	243.00	232.00	240.00	126.56	17
2022-07-25	249.95	249.95	231.25	231.25	121.94	11
2022-07-22	249.98	249.98	249.98	249.98	131.82	0
2022-07-21	249.98	249.98	249.98	249.98	131.82	1
2022-07-20	250.00	250.00	250.00	250.00	131.83	0
2022-07-19	250.00	250.00	250.00	250.00	131.83	4
2022-07-18	263.97	263.97	236.97	236.97	124.96	9
2022-07-15	239.98	239.98	231.06	231.06	121.84	8
2022-07-14	240.00	240.00	240.00	240.00	126.56	0
2022-07-13	240.00	240.00	240.00	240.00	126.56	5
2022-07-12	239.95	239.95	239.95	239.95	126.53	0
2022-07-11	239.95	239.95	239.95	239.95	126.53	0
2022-07-08	239.95	239.95	239.95	239.95	126.53	2
2022-07-07	239.95	239.95	239.95	239.95	126.53	0
2022-07-06	239.95	239.95	239.95	239.95	126.53	0
2022-07-05	239.98	239.98	239.95	239.95	126.53	7
2022-07-04	239.98	240.00	230.09	240.00	126.56	45
2022-07-01	260.00	260.00	239.96	239.96	126.53	1,019
2022-06-30	260.00	260.00	260.00	260.00	137.10	2
2022-06-29	250.00	253.80	250.00	253.80	133.83	6
2022-06-28	260.00	260.00	240.00	256.88	135.46	12
2022-06-27	242.00	242.00	240.00	240.00	126.56	6
2022-06-24	240.00	240.00	240.00	240.00	126.56	3
2022-06-23	230.10	230.10	230.10	230.10	121.34	4
2022-06-22	230.01	230.01	230.01	230.01	121.29	5
2022-06-21	255.00	255.00	239.99	240.00	126.56	7
2022-06-20	240.00	240.00	240.00	240.00	126.56	0

← NewerPage 18 of 21 · 1,242 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.