Bicicletas Monark S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 226.99 | 226.99 | 226.99 | 226.99 | 110.97 | 2 |
| 2021-12-21 | 227.00 | 227.00 | 226.99 | 226.99 | 110.97 | 11 |
| 2021-12-20 | 222.50 | 222.50 | 222.50 | 222.50 | 108.77 | 9 |
| 2021-12-17 | 222.50 | 222.50 | 222.50 | 222.50 | 108.77 | 0 |
| 2021-12-16 | 222.01 | 223.00 | 222.01 | 222.50 | 108.77 | 9 |
| 2021-12-15 | 223.00 | 223.00 | 223.00 | 223.00 | 109.01 | 0 |
| 2021-12-14 | 213.55 | 223.00 | 213.52 | 223.00 | 109.01 | 243 |
| 2021-12-13 | 213.52 | 213.52 | 213.52 | 213.52 | 104.38 | 0 |
| 2021-12-10 | 212.00 | 216.00 | 212.00 | 213.52 | 104.38 | 32 |
| 2021-12-09 | 211.05 | 215.00 | 211.00 | 213.53 | 104.39 | 138 |
| 2021-12-08 | 211.00 | 227.00 | 211.00 | 227.00 | 110.97 | 2 |
| 2021-12-07 | 219.34 | 228.98 | 219.34 | 228.98 | 111.94 | 3 |
| 2021-12-06 | 229.00 | 229.00 | 222.00 | 222.00 | 108.53 | 11 |
| 2021-12-03 | 227.00 | 229.00 | 227.00 | 229.00 | 111.95 | 10 |
| 2021-12-02 | 227.00 | 227.00 | 227.00 | 227.00 | 110.97 | 1 |
| 2021-12-01 | 230.39 | 230.39 | 230.39 | 230.39 | 112.63 | 0 |
| 2021-11-30 | 227.01 | 230.39 | 220.00 | 230.39 | 112.63 | 295 |
| 2021-11-29 | 227.00 | 227.00 | 227.00 | 227.00 | 110.97 | 0 |
| 2021-11-26 | 227.00 | 227.00 | 227.00 | 227.00 | 110.97 | 327 |
| 2021-11-25 | 227.00 | 227.00 | 227.00 | 227.00 | 110.97 | 0 |
| 2021-11-24 | 227.00 | 227.00 | 227.00 | 227.00 | 110.97 | 40 |
| 2021-11-23 | 227.01 | 227.01 | 227.01 | 227.01 | 110.97 | 10 |
| 2021-11-22 | 229.00 | 229.00 | 227.00 | 227.00 | 110.97 | 10 |
| 2021-11-19 | 227.00 | 227.01 | 227.00 | 227.00 | 110.97 | 21 |
| 2021-11-18 | 229.02 | 229.02 | 229.02 | 229.02 | 111.96 | 56 |
| 2021-11-17 | 227.33 | 227.37 | 227.33 | 227.37 | 111.15 | 45 |
| 2021-11-16 | 227.31 | 228.00 | 227.31 | 228.00 | 111.46 | 11 |
| 2021-11-12 | 228.01 | 228.01 | 227.22 | 227.22 | 111.08 | 3 |
| 2021-11-11 | 230.74 | 230.74 | 228.20 | 228.20 | 111.56 | 4 |
| 2021-11-10 | 230.00 | 230.74 | 228.07 | 230.74 | 112.80 | 42 |
| 2021-11-09 | 229.00 | 232.80 | 229.00 | 232.80 | 113.81 | 44 |
| 2021-11-08 | 228.00 | 228.00 | 228.00 | 228.00 | 111.46 | 25 |
| 2021-11-05 | 232.00 | 232.00 | 232.00 | 232.00 | 113.41 | 0 |
| 2021-11-04 | 232.00 | 232.00 | 232.00 | 232.00 | 113.41 | 0 |
| 2021-11-03 | 227.50 | 232.00 | 227.01 | 232.00 | 113.41 | 51 |
| 2021-11-01 | 230.50 | 230.50 | 227.00 | 227.00 | 110.97 | 10 |
| 2021-10-29 | 227.01 | 227.01 | 227.01 | 227.01 | 110.97 | 1 |
| 2021-10-28 | 227.01 | 227.01 | 227.01 | 227.01 | 110.97 | 0 |
| 2021-10-27 | 230.00 | 230.00 | 227.01 | 227.01 | 110.97 | 126 |
| 2021-10-26 | 227.03 | 227.03 | 227.03 | 227.03 | 110.98 | 10 |
| 2021-10-25 | 229.99 | 229.99 | 227.05 | 227.05 | 110.99 | 10 |
| 2021-10-22 | 227.00 | 229.99 | 227.00 | 229.99 | 112.43 | 69 |
← NewerPage 21 of 21 · 1,242 trading days
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.