Bicicletas Monark S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	234.02	234.02	234.02	234.02	114.40	300
2022-03-21	237.00	250.00	233.00	234.00	114.39	516
2022-03-18	240.00	240.00	237.11	237.11	115.91	10
2022-03-17	239.99	239.99	239.99	239.99	117.32	0
2022-03-16	227.24	239.99	227.24	239.99	117.32	7
2022-03-15	230.00	230.00	230.00	230.00	112.44	0
2022-03-14	230.00	230.00	230.00	230.00	112.44	0
2022-03-11	230.00	230.00	230.00	230.00	112.44	0
2022-03-10	221.71	230.00	221.71	230.00	112.44	2
2022-03-09	249.00	249.00	249.00	249.00	121.72	0
2022-03-08	249.00	249.00	249.00	249.00	121.72	0
2022-03-07	249.00	249.00	249.00	249.00	121.72	1
2022-03-04	245.00	245.00	245.00	245.00	119.77	6
2022-03-03	240.00	240.00	240.00	240.00	117.33	0
2022-03-02	238.63	240.50	238.63	240.00	117.33	250
2022-02-25	235.70	235.80	235.70	235.80	115.27	2
2022-02-24	234.98	234.98	234.50	234.50	114.64	102
2022-02-23	232.80	232.80	232.80	232.80	113.81	0
2022-02-22	220.40	232.80	214.00	232.80	113.81	17
2022-02-21	220.05	220.05	220.05	220.05	107.57	0
2022-02-18	220.05	220.05	220.05	220.05	107.57	0
2022-02-17	232.18	235.70	220.05	220.05	107.57	18
2022-02-16	235.00	235.00	235.00	235.00	114.88	0
2022-02-15	232.84	235.63	232.84	235.00	114.88	12
2022-02-14	234.76	234.76	230.08	230.08	112.48	10
2022-02-11	234.79	234.79	234.79	234.79	114.78	1
2022-02-10	239.00	240.80	237.00	239.50	117.08	81
2022-02-09	237.50	237.99	219.01	227.00	110.97	171
2022-02-08	225.03	225.03	225.03	225.03	110.01	1
2022-02-07	230.00	230.00	227.24	227.24	111.09	4
2022-02-04	259.00	259.00	226.00	230.00	112.44	50
2022-02-03	247.50	248.00	230.00	230.00	112.44	31
2022-02-02	240.00	247.00	235.00	246.97	120.73	18
2022-02-01	240.00	240.00	240.00	240.00	117.33	1
2022-01-31	234.17	238.02	234.17	238.02	116.36	18
2022-01-28	220.00	237.01	220.00	237.01	115.86	75
2022-01-27	236.98	236.98	236.98	236.98	115.85	0
2022-01-26	236.98	236.98	236.98	236.98	115.85	3
2022-01-25	236.50	236.50	236.50	236.50	115.61	4
2022-01-24	236.38	236.38	236.38	236.38	115.56	17
2022-01-21	236.38	236.38	236.38	236.38	115.56	1
2022-01-20	236.38	236.38	236.38	236.38	115.56	0
2022-01-19	236.38	236.38	236.38	236.38	115.56	0
2022-01-18	238.38	238.38	236.38	236.38	115.56	18
2022-01-17	236.00	238.38	236.00	238.38	116.53	20
2022-01-14	236.00	236.00	236.00	236.00	115.37	1
2022-01-13	236.00	236.00	236.00	236.00	115.37	2
2022-01-12	236.00	236.00	236.00	236.00	115.37	0
2022-01-11	238.41	238.41	236.00	236.00	115.37	5
2022-01-10	236.84	236.84	236.84	236.84	115.78	3
2022-01-07	236.82	236.83	236.82	236.83	115.78	19
2022-01-06	236.86	236.86	236.86	236.86	115.79	2
2022-01-05	236.87	236.87	236.86	236.86	115.79	3
2022-01-04	234.90	234.90	234.89	234.89	114.83	7
2022-01-03	234.90	234.90	234.90	234.90	114.83	10
2021-12-30	238.41	238.41	235.14	238.39	116.54	12
2021-12-29	230.00	230.00	230.00	230.00	112.44	300
2021-12-28	230.39	238.42	230.00	230.00	112.44	1,013
2021-12-27	229.00	229.00	214.01	214.01	104.62	5
2021-12-23	228.99	228.99	228.99	228.99	111.94	59

← NewerPage 20 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.