Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 308.10 | 308.10 | 308.10 | 308.10 | 209.99 | 0 |
| 2024-11-07 | 308.10 | 308.10 | 308.10 | 308.10 | 209.99 | 0 |
| 2024-11-06 | 306.11 | 315.70 | 306.11 | 308.10 | 209.99 | 9 |
| 2024-11-05 | 310.44 | 316.00 | 308.00 | 308.00 | 209.92 | 49 |
| 2024-11-04 | 306.11 | 310.44 | 306.11 | 310.44 | 211.59 | 22 |
| 2024-11-01 | 306.74 | 310.42 | 306.74 | 310.42 | 211.57 | 4 |
| 2024-10-31 | 309.06 | 313.00 | 309.00 | 313.00 | 213.33 | 13 |
| 2024-10-30 | 305.21 | 305.21 | 305.21 | 305.21 | 208.02 | 0 |
| 2024-10-29 | 309.00 | 309.00 | 305.21 | 305.21 | 208.02 | 7 |
| 2024-10-28 | 311.99 | 313.98 | 309.00 | 309.00 | 210.60 | 24 |
| 2024-10-25 | 307.03 | 307.03 | 307.03 | 307.03 | 209.26 | 1 |
| 2024-10-24 | 307.99 | 314.50 | 307.02 | 307.02 | 209.25 | 21 |
| 2024-10-23 | 306.20 | 306.20 | 306.20 | 306.20 | 208.70 | 21 |
| 2024-10-22 | 310.11 | 310.11 | 305.14 | 305.14 | 207.97 | 13 |
| 2024-10-21 | 306.02 | 307.99 | 305.00 | 306.00 | 208.56 | 179 |
| 2024-10-18 | 306.00 | 308.00 | 306.00 | 308.00 | 209.92 | 60 |
| 2024-10-17 | 306.00 | 308.00 | 304.25 | 308.00 | 209.92 | 18 |
| 2024-10-16 | 308.00 | 308.00 | 308.00 | 308.00 | 209.92 | 0 |
| 2024-10-15 | 308.00 | 308.00 | 308.00 | 308.00 | 209.92 | 1 |
| 2024-10-14 | 309.99 | 309.99 | 304.11 | 309.98 | 211.27 | 37 |
| 2024-10-11 | 310.00 | 310.00 | 304.00 | 310.00 | 211.29 | 195 |
| 2024-10-10 | 310.00 | 310.00 | 305.50 | 310.00 | 211.29 | 31 |
| 2024-10-09 | 302.51 | 310.00 | 302.51 | 305.00 | 207.88 | 64 |
| 2024-10-08 | 310.00 | 310.00 | 310.00 | 310.00 | 211.29 | 34 |
| 2024-10-07 | 302.54 | 306.00 | 302.54 | 305.00 | 207.88 | 6 |
| 2024-10-04 | 305.10 | 310.99 | 305.10 | 307.90 | 209.85 | 13 |
| 2024-10-03 | 306.01 | 306.01 | 306.00 | 306.00 | 208.56 | 14 |
| 2024-10-02 | 309.98 | 309.98 | 305.11 | 306.00 | 208.56 | 6 |
| 2024-10-01 | 309.98 | 310.00 | 305.00 | 309.99 | 211.28 | 10 |
| 2024-09-30 | 309.99 | 309.99 | 307.00 | 309.98 | 211.27 | 8 |
| 2024-09-27 | 307.79 | 309.99 | 305.00 | 307.00 | 209.24 | 19 |
| 2024-09-26 | 306.00 | 307.01 | 302.00 | 302.00 | 205.83 | 194 |
| 2024-09-25 | 319.98 | 319.98 | 300.00 | 306.00 | 208.56 | 858 |
| 2024-09-24 | 310.99 | 311.00 | 305.10 | 310.00 | 211.29 | 101 |
| 2024-09-23 | 315.00 | 315.00 | 310.00 | 311.00 | 211.97 | 728 |
| 2024-09-20 | 319.00 | 319.00 | 311.00 | 315.00 | 214.69 | 35 |
| 2024-09-19 | 329.00 | 329.00 | 303.00 | 319.88 | 218.02 | 947 |
| 2024-09-18 | 333.00 | 334.00 | 311.00 | 329.99 | 224.91 | 591 |
| 2024-09-17 | 330.00 | 334.48 | 330.00 | 333.00 | 226.96 | 29 |
| 2024-09-16 | 334.00 | 334.49 | 324.00 | 333.99 | 227.64 | 59 |
| 2024-09-13 | 331.99 | 334.50 | 331.99 | 334.50 | 227.98 | 337 |
| 2024-09-12 | 321.01 | 334.99 | 320.20 | 332.90 | 226.89 | 100 |
| 2024-09-11 | 334.99 | 335.00 | 325.00 | 334.00 | 227.64 | 13 |
| 2024-09-10 | 327.00 | 338.90 | 327.00 | 330.00 | 224.92 | 185 |
| 2024-09-09 | 339.79 | 339.90 | 315.01 | 320.01 | 218.11 | 75 |
| 2024-09-06 | 324.00 | 328.99 | 310.00 | 325.00 | 221.51 | 98 |
| 2024-09-05 | 340.00 | 345.00 | 315.29 | 328.00 | 223.55 | 104 |
| 2024-09-04 | 315.00 | 345.00 | 312.00 | 331.00 | 225.60 | 402 |
| 2024-09-03 | 309.99 | 310.00 | 305.59 | 306.14 | 208.65 | 116 |
| 2024-09-02 | 307.51 | 310.00 | 305.03 | 306.10 | 208.63 | 26 |
| 2024-08-30 | 305.00 | 314.99 | 305.00 | 307.51 | 209.59 | 36 |
| 2024-08-29 | 304.10 | 304.10 | 304.10 | 304.10 | 207.26 | 0 |
| 2024-08-28 | 310.00 | 314.90 | 304.10 | 304.10 | 207.26 | 14 |
| 2024-08-27 | 312.00 | 315.00 | 308.00 | 310.00 | 211.29 | 26 |
| 2024-08-26 | 314.99 | 315.00 | 303.53 | 314.99 | 214.69 | 47 |
| 2024-08-23 | 314.00 | 314.00 | 310.00 | 310.00 | 211.29 | 16 |
| 2024-08-22 | 310.04 | 310.06 | 310.00 | 310.00 | 211.29 | 28 |
| 2024-08-21 | 310.00 | 315.00 | 310.00 | 310.00 | 211.29 | 38 |
| 2024-08-20 | 311.51 | 319.49 | 300.00 | 310.50 | 211.63 | 71 |
| 2024-08-19 | 312.99 | 316.12 | 310.00 | 310.00 | 211.29 | 625 |
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.