Bicicletas Monark S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	240.00	240.00	240.00	240.00	126.56	400
2022-06-15	240.00	240.00	240.00	240.00	126.56	57
2022-06-14	240.00	240.00	240.00	240.00	126.56	615
2022-06-13	230.00	230.00	230.00	230.00	121.28	5
2022-06-10	245.00	249.87	245.00	249.87	131.76	3
2022-06-09	245.00	245.00	245.00	245.00	129.19	0
2022-06-08	242.00	245.00	242.00	245.00	129.19	12
2022-06-07	244.00	244.00	244.00	244.00	128.67	0
2022-06-06	240.11	244.00	240.00	244.00	128.67	53
2022-06-03	240.00	240.00	240.00	240.00	126.56	0
2022-06-02	240.00	240.00	240.00	240.00	126.56	0
2022-06-01	240.00	240.00	240.00	240.00	126.56	19
2022-05-31	240.10	240.10	240.00	240.00	126.56	21
2022-05-30	240.00	240.00	240.00	240.00	126.56	30
2022-05-27	233.00	233.00	233.00	233.00	122.86	0
2022-05-26	233.00	233.00	233.00	233.00	122.86	0
2022-05-25	236.00	236.00	233.00	233.00	122.86	2
2022-05-24	250.00	250.00	250.00	250.00	131.83	0
2022-05-23	250.00	250.00	250.00	250.00	131.83	1
2022-05-20	240.00	240.00	240.00	240.00	126.56	25
2022-05-19	241.00	241.00	241.00	241.00	127.08	0
2022-05-18	241.00	241.00	241.00	241.00	127.08	0
2022-05-17	241.00	241.00	241.00	241.00	127.08	1
2022-05-16	240.00	240.00	240.00	240.00	126.56	202
2022-05-13	240.00	240.00	240.00	240.00	126.56	682
2022-05-12	240.00	240.00	240.00	240.00	126.56	0
2022-05-11	240.00	244.99	240.00	240.00	126.56	123
2022-05-10	242.88	243.00	227.01	227.01	119.71	211
2022-05-09	240.00	240.00	240.00	240.00	126.56	5
2022-05-06	240.00	242.97	226.23	240.02	126.57	476
2022-05-05	226.20	243.00	226.20	226.21	119.28	11
2022-05-04	226.20	226.20	226.20	226.20	119.28	3
2022-05-03	226.20	226.20	226.20	226.20	119.28	1
2022-05-02	224.43	224.43	224.43	224.43	118.35	4
2022-04-29	250.00	262.89	240.12	245.00	129.19	27
2022-04-28	245.10	245.10	245.10	245.10	119.82	0
2022-04-27	245.10	245.10	245.10	245.10	119.82	0
2022-04-26	245.10	245.10	245.10	245.10	119.82	55
2022-04-25	245.10	245.10	245.10	245.10	119.82	0
2022-04-22	245.10	245.10	245.10	245.10	119.82	100
2022-04-20	245.00	245.00	245.00	245.00	119.77	23
2022-04-19	253.00	255.00	240.20	240.20	117.42	12
2022-04-18	250.00	250.00	248.79	248.79	121.62	6
2022-04-14	250.00	250.00	250.00	250.00	122.21	0
2022-04-13	250.00	250.00	250.00	250.00	122.21	56
2022-04-12	237.10	237.10	237.10	237.10	115.91	0
2022-04-11	237.10	237.10	237.10	237.10	115.91	0
2022-04-08	237.10	237.10	237.10	237.10	115.91	0
2022-04-07	237.10	237.10	237.10	237.10	115.91	5
2022-04-06	237.12	237.12	237.12	237.12	115.92	0
2022-04-05	237.12	237.12	237.12	237.12	115.92	1
2022-04-04	247.00	250.00	240.00	240.00	117.33	25
2022-04-01	247.00	247.00	247.00	247.00	120.75	0
2022-03-31	247.00	247.00	247.00	247.00	120.75	0
2022-03-30	247.00	247.00	247.00	247.00	120.75	0
2022-03-29	235.10	250.00	235.10	247.00	120.75	18
2022-03-28	232.01	232.01	232.01	232.01	113.42	0
2022-03-25	232.01	232.01	232.01	232.01	113.42	5
2022-03-24	240.00	240.00	240.00	240.00	117.33	170
2022-03-23	234.02	234.02	234.02	234.02	114.40	0

← NewerPage 19 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.