Marcopolo S.A. (BVMF:POMO3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.36
+0.05 (0.68%)
Aug 28, 2025, 5:33 PM GMT-3

Marcopolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257.357.407.317.367.360.68%726,900
Aug 27, 20257.217.337.177.317.31-0.27%267,900
Aug 26, 20257.347.357.267.337.170.41%438,900
Aug 25, 20257.317.347.277.307.14-0.14%257,700
Aug 22, 20257.197.317.117.317.153.25%662,500
Aug 21, 20257.047.207.047.086.92-71,300
Aug 20, 20257.107.116.947.086.921.00%160,000
Aug 19, 20257.127.136.957.016.85-2.09%264,000
Aug 18, 20257.187.237.097.167.000.85%228,400
Aug 15, 20257.137.207.037.106.940.28%46,400
Aug 14, 20257.157.187.017.086.920.28%143,300
Aug 13, 20257.157.157.037.066.90-1.40%84,800
Aug 12, 20257.017.167.017.167.002.29%94,200
Aug 11, 20257.147.146.987.006.84-0.99%48,100
Aug 8, 20257.207.307.027.076.91-1.81%260,400
Aug 7, 20257.107.207.027.207.040.98%649,700
Aug 6, 20257.127.147.067.136.970.42%416,400
Aug 5, 20256.977.126.947.106.942.45%105,400
Aug 4, 20256.987.126.876.936.77-1.14%186,000
Aug 1, 20256.767.156.767.016.855.41%451,200
Jul 31, 20256.536.656.476.656.501.53%165,200
Jul 30, 20256.536.676.436.556.400.31%76,800
Jul 29, 20256.736.736.506.536.38-0.91%191,700
Jul 28, 20256.656.726.466.596.44-1.79%119,000
Jul 25, 20256.596.806.596.716.561.05%347,300
Jul 24, 20256.656.686.516.646.49-0.15%78,700
Jul 23, 20256.586.766.576.656.501.68%185,100
Jul 22, 20256.576.646.506.546.390.62%163,700
Jul 21, 20256.436.616.426.506.350.93%113,900
Jul 18, 20256.526.596.426.446.30-1.53%81,600
Jul 17, 20256.606.616.526.546.39-68,000
Jul 16, 20256.626.646.446.546.39-0.76%58,600
Jul 15, 20256.496.666.476.596.442.81%244,600
Jul 14, 20256.386.496.386.416.27-0.47%119,100
Jul 11, 20256.526.526.376.446.30-1.38%280,500
Jul 10, 20256.416.576.246.536.38-0.31%238,100
Jul 9, 20256.856.866.556.556.40-4.24%149,300
Jul 8, 20256.566.936.496.846.694.59%634,000
Jul 7, 20256.516.606.436.546.390.15%208,100
Jul 4, 20256.436.576.416.536.380.93%115,200
Jul 3, 20256.466.556.406.476.320.31%91,800
Jul 2, 20256.406.486.406.456.300.78%120,100
Jul 1, 20256.516.546.366.406.26-1.54%147,800
Jun 30, 20256.496.596.446.506.350.62%106,800
Jun 27, 20256.296.466.296.466.312.05%114,800
Jun 26, 20256.386.426.336.336.19-128,500
Jun 25, 20256.356.396.256.336.191.12%314,800
Jun 24, 20256.266.456.256.266.12-1.11%200,500
Jun 23, 20256.276.386.196.336.191.28%126,200
Jun 20, 20256.296.306.176.256.11-0.64%436,400