Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 8.09
+0.09 (1.13%)
Sep 23, 2025, 4:45 PM GMT-3
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 8.07 | 8.14 | 7.97 | 8.13 | 8.13 | 1.63% | 41,700 |
| Sep 22, 2025 | 8.12 | 8.15 | 7.89 | 8.00 | 8.00 | -1.36% | 368,400 |
| Sep 19, 2025 | 8.41 | 8.48 | 8.04 | 8.11 | 8.11 | -3.57% | 280,300 |
| Sep 18, 2025 | 8.20 | 8.41 | 8.20 | 8.41 | 8.41 | 2.19% | 338,100 |
| Sep 17, 2025 | 8.09 | 8.36 | 8.08 | 8.23 | 8.23 | 2.24% | 614,900 |
| Sep 16, 2025 | 7.99 | 8.05 | 7.98 | 8.05 | 8.05 | 0.50% | 603,000 |
| Sep 15, 2025 | 7.91 | 8.01 | 7.90 | 8.01 | 8.01 | 1.26% | 1,095,700 |
| Sep 12, 2025 | 7.80 | 7.93 | 7.70 | 7.91 | 7.91 | 1.41% | 665,300 |
| Sep 11, 2025 | 7.78 | 7.80 | 7.70 | 7.80 | 7.80 | 1.17% | 520,300 |
| Sep 10, 2025 | 7.63 | 7.78 | 7.57 | 7.71 | 7.71 | 1.18% | 484,800 |
| Sep 9, 2025 | 7.50 | 7.62 | 7.48 | 7.62 | 7.62 | 1.60% | 358,000 |
| Sep 8, 2025 | 7.53 | 7.55 | 7.40 | 7.50 | 7.50 | -0.40% | 623,700 |
| Sep 5, 2025 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 1.76% | 838,900 |
| Sep 4, 2025 | 7.47 | 7.49 | 7.40 | 7.40 | 7.40 | -0.94% | 526,800 |
| Sep 3, 2025 | 7.43 | 7.47 | 7.33 | 7.47 | 7.47 | 0.54% | 550,800 |
| Sep 2, 2025 | 7.34 | 7.43 | 7.24 | 7.43 | 7.43 | 0.13% | 474,800 |
| Sep 1, 2025 | 7.36 | 7.42 | 7.34 | 7.42 | 7.42 | 0.27% | 438,400 |
| Aug 29, 2025 | 7.36 | 7.40 | 7.27 | 7.40 | 7.40 | 0.54% | 392,800 |
| Aug 28, 2025 | 7.35 | 7.40 | 7.31 | 7.36 | 7.36 | 0.68% | 727,300 |
| Aug 27, 2025 | 7.21 | 7.33 | 7.17 | 7.31 | 7.31 | -0.27% | 267,900 |
| Aug 26, 2025 | 7.34 | 7.35 | 7.26 | 7.33 | 7.16 | 0.41% | 438,900 |
| Aug 25, 2025 | 7.31 | 7.34 | 7.27 | 7.30 | 7.14 | -0.14% | 257,700 |
| Aug 22, 2025 | 7.19 | 7.31 | 7.11 | 7.31 | 7.15 | 3.25% | 662,500 |
| Aug 21, 2025 | 7.04 | 7.20 | 7.04 | 7.08 | 6.92 | - | 71,300 |
| Aug 20, 2025 | 7.10 | 7.11 | 6.94 | 7.08 | 6.92 | 1.00% | 160,000 |
| Aug 19, 2025 | 7.12 | 7.13 | 6.95 | 7.01 | 6.85 | -2.09% | 264,000 |
| Aug 18, 2025 | 7.18 | 7.23 | 7.09 | 7.16 | 7.00 | 0.85% | 228,400 |
| Aug 15, 2025 | 7.13 | 7.20 | 7.03 | 7.10 | 6.94 | 0.28% | 46,400 |
| Aug 14, 2025 | 7.15 | 7.18 | 7.01 | 7.08 | 6.92 | 0.28% | 143,300 |
| Aug 13, 2025 | 7.15 | 7.15 | 7.03 | 7.06 | 6.90 | -1.40% | 84,800 |
| Aug 12, 2025 | 7.01 | 7.16 | 7.01 | 7.16 | 7.00 | 2.29% | 94,200 |
| Aug 11, 2025 | 7.14 | 7.14 | 6.98 | 7.00 | 6.84 | -0.99% | 48,100 |
| Aug 8, 2025 | 7.20 | 7.30 | 7.02 | 7.07 | 6.91 | -1.81% | 260,400 |
| Aug 7, 2025 | 7.10 | 7.20 | 7.02 | 7.20 | 7.04 | 0.98% | 649,700 |
| Aug 6, 2025 | 7.12 | 7.14 | 7.06 | 7.13 | 6.97 | 0.42% | 416,400 |
| Aug 5, 2025 | 6.97 | 7.12 | 6.94 | 7.10 | 6.94 | 2.45% | 105,400 |
| Aug 4, 2025 | 6.98 | 7.12 | 6.87 | 6.93 | 6.77 | -1.14% | 186,000 |
| Aug 1, 2025 | 6.76 | 7.15 | 6.76 | 7.01 | 6.85 | 5.41% | 451,200 |
| Jul 31, 2025 | 6.53 | 6.65 | 6.47 | 6.65 | 6.50 | 1.53% | 165,200 |
| Jul 30, 2025 | 6.53 | 6.66 | 6.43 | 6.55 | 6.40 | 0.31% | 76,800 |
| Jul 29, 2025 | 6.73 | 6.73 | 6.50 | 6.53 | 6.38 | -0.91% | 191,700 |
| Jul 28, 2025 | 6.65 | 6.72 | 6.46 | 6.59 | 6.44 | -1.79% | 119,000 |
| Jul 25, 2025 | 6.59 | 6.80 | 6.59 | 6.71 | 6.56 | 1.05% | 347,300 |
| Jul 24, 2025 | 6.65 | 6.68 | 6.51 | 6.64 | 6.49 | -0.15% | 78,700 |
| Jul 23, 2025 | 6.58 | 6.75 | 6.57 | 6.65 | 6.50 | 1.68% | 185,100 |
| Jul 22, 2025 | 6.57 | 6.64 | 6.50 | 6.54 | 6.39 | 0.62% | 163,700 |
| Jul 21, 2025 | 6.43 | 6.61 | 6.42 | 6.50 | 6.35 | 0.93% | 113,900 |
| Jul 18, 2025 | 6.52 | 6.59 | 6.42 | 6.44 | 6.30 | -1.53% | 81,600 |
| Jul 17, 2025 | 6.60 | 6.61 | 6.52 | 6.54 | 6.39 | - | 68,000 |
| Jul 16, 2025 | 6.62 | 6.64 | 6.44 | 6.54 | 6.39 | -0.76% | 58,600 |