Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 7.01
+0.36 (5.41%)
Aug 1, 2025, 5:07 PM GMT-3
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.76 | 7.15 | 6.76 | 7.01 | 7.01 | 5.41% | 451,200 |
| Jul 31, 2025 | 6.53 | 6.65 | 6.47 | 6.65 | 6.65 | 1.53% | 165,200 |
| Jul 30, 2025 | 6.53 | 6.67 | 6.43 | 6.55 | 6.55 | 0.31% | 76,800 |
| Jul 29, 2025 | 6.73 | 6.73 | 6.50 | 6.53 | 6.53 | -0.91% | 191,700 |
| Jul 28, 2025 | 6.65 | 6.72 | 6.46 | 6.59 | 6.59 | -1.79% | 119,000 |
| Jul 25, 2025 | 6.59 | 6.80 | 6.59 | 6.71 | 6.71 | 1.05% | 347,300 |
| Jul 24, 2025 | 6.65 | 6.68 | 6.51 | 6.64 | 6.64 | -0.15% | 78,700 |
| Jul 23, 2025 | 6.58 | 6.76 | 6.57 | 6.65 | 6.65 | 1.68% | 185,100 |
| Jul 22, 2025 | 6.57 | 6.64 | 6.50 | 6.54 | 6.54 | 0.62% | 163,700 |
| Jul 21, 2025 | 6.43 | 6.61 | 6.42 | 6.50 | 6.50 | 0.93% | 113,900 |
| Jul 18, 2025 | 6.52 | 6.59 | 6.42 | 6.44 | 6.44 | -1.53% | 81,600 |
| Jul 17, 2025 | 6.60 | 6.61 | 6.52 | 6.54 | 6.54 | - | 68,000 |
| Jul 16, 2025 | 6.62 | 6.64 | 6.44 | 6.54 | 6.54 | -0.76% | 58,600 |
| Jul 15, 2025 | 6.49 | 6.66 | 6.47 | 6.59 | 6.59 | 2.81% | 244,600 |
| Jul 14, 2025 | 6.38 | 6.49 | 6.38 | 6.41 | 6.41 | -0.47% | 119,100 |
| Jul 11, 2025 | 6.52 | 6.52 | 6.37 | 6.44 | 6.44 | -1.38% | 280,500 |
| Jul 10, 2025 | 6.41 | 6.57 | 6.24 | 6.53 | 6.53 | -0.31% | 238,100 |
| Jul 9, 2025 | 6.85 | 6.86 | 6.55 | 6.55 | 6.55 | -4.24% | 149,300 |
| Jul 8, 2025 | 6.56 | 6.93 | 6.49 | 6.84 | 6.84 | 4.59% | 634,000 |
| Jul 7, 2025 | 6.51 | 6.60 | 6.43 | 6.54 | 6.54 | 0.15% | 208,100 |
| Jul 4, 2025 | 6.43 | 6.57 | 6.41 | 6.53 | 6.53 | 0.93% | 115,200 |
| Jul 3, 2025 | 6.46 | 6.55 | 6.40 | 6.47 | 6.47 | 0.31% | 91,800 |
| Jul 2, 2025 | 6.40 | 6.48 | 6.40 | 6.45 | 6.45 | 0.78% | 120,100 |
| Jul 1, 2025 | 6.51 | 6.54 | 6.36 | 6.40 | 6.40 | -1.54% | 147,800 |
| Jun 30, 2025 | 6.49 | 6.59 | 6.44 | 6.50 | 6.50 | 0.62% | 106,800 |
| Jun 27, 2025 | 6.29 | 6.46 | 6.29 | 6.46 | 6.46 | 2.05% | 114,800 |
| Jun 26, 2025 | 6.38 | 6.42 | 6.33 | 6.33 | 6.33 | - | 128,500 |
| Jun 25, 2025 | 6.35 | 6.39 | 6.25 | 6.33 | 6.33 | 1.12% | 314,800 |
| Jun 24, 2025 | 6.26 | 6.45 | 6.25 | 6.26 | 6.26 | -1.11% | 200,500 |
| Jun 23, 2025 | 6.27 | 6.38 | 6.19 | 6.33 | 6.33 | 1.28% | 126,200 |
| Jun 20, 2025 | 6.29 | 6.30 | 6.17 | 6.25 | 6.25 | -0.64% | 436,400 |
| Jun 18, 2025 | 6.12 | 6.29 | 6.12 | 6.29 | 6.29 | 0.64% | 111,900 |
| Jun 17, 2025 | 6.18 | 6.29 | 6.15 | 6.25 | 6.25 | -0.32% | 119,900 |
| Jun 16, 2025 | 6.21 | 6.38 | 6.21 | 6.27 | 6.27 | 1.13% | 125,900 |
| Jun 13, 2025 | 6.18 | 6.28 | 6.06 | 6.20 | 6.20 | 0.16% | 332,200 |
| Jun 12, 2025 | 5.97 | 6.22 | 5.93 | 6.19 | 6.19 | 3.69% | 203,900 |
| Jun 11, 2025 | 5.97 | 6.00 | 5.85 | 5.97 | 5.97 | 1.02% | 275,800 |
| Jun 10, 2025 | 5.87 | 6.03 | 5.87 | 5.91 | 5.91 | - | 110,900 |
| Jun 9, 2025 | 5.95 | 5.98 | 5.85 | 5.91 | 5.91 | -1.99% | 249,500 |
| Jun 6, 2025 | 5.87 | 6.04 | 5.79 | 6.03 | 6.03 | 2.73% | 467,600 |
| Jun 5, 2025 | 6.05 | 6.05 | 5.87 | 5.87 | 5.87 | -2.00% | 156,300 |
| Jun 4, 2025 | 6.13 | 6.20 | 5.93 | 5.99 | 5.99 | -2.28% | 346,100 |
| Jun 3, 2025 | 5.94 | 6.15 | 5.87 | 6.13 | 6.13 | 3.20% | 422,400 |
| Jun 2, 2025 | 5.85 | 6.03 | 5.85 | 5.94 | 5.94 | 1.71% | 335,200 |
| May 30, 2025 | 5.82 | 5.85 | 5.69 | 5.84 | 5.84 | 0.69% | 473,200 |
| May 29, 2025 | 5.83 | 5.85 | 5.75 | 5.80 | 5.80 | -1.02% | 267,800 |
| May 28, 2025 | 5.84 | 5.88 | 5.66 | 5.86 | 5.86 | -0.17% | 225,900 |
| May 27, 2025 | 5.59 | 5.88 | 5.59 | 5.87 | 5.87 | 5.96% | 374,600 |
| May 26, 2025 | 5.61 | 5.65 | 5.54 | 5.54 | 5.54 | -0.36% | 227,500 |
| May 23, 2025 | 5.58 | 5.62 | 5.46 | 5.56 | 5.56 | - | 391,500 |