Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 5.63
-0.08 (-1.40%)
At close: Mar 27, 2026
BVMF:POMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.74 | 5.74 | 5.58 | 5.63 | - | -1.40% | 374,300 |
| Mar 26, 2026 | 5.87 | 5.87 | 5.71 | 5.71 | 5.71 | -2.39% | 350,100 |
| Mar 25, 2026 | 5.82 | 5.89 | 5.77 | 5.85 | 5.85 | 1.39% | 522,400 |
| Mar 24, 2026 | 5.79 | 5.79 | 5.53 | 5.77 | 5.77 | -0.69% | 905,500 |
| Mar 23, 2026 | 5.51 | 5.83 | 5.47 | 5.81 | 5.81 | 6.61% | 977,000 |
| Mar 20, 2026 | 5.58 | 5.58 | 5.41 | 5.45 | 5.45 | -1.62% | 1,165,900 |
| Mar 19, 2026 | 5.58 | 5.58 | 5.37 | 5.54 | 5.54 | -0.36% | 1,444,500 |
| Mar 18, 2026 | 5.68 | 5.68 | 5.53 | 5.56 | 5.56 | -1.24% | 783,900 |
| Mar 17, 2026 | 5.63 | 5.71 | 5.55 | 5.63 | 5.63 | 0.90% | 868,700 |
| Mar 16, 2026 | 5.62 | 5.66 | 5.52 | 5.58 | 5.58 | 1.09% | 447,300 |
| Mar 13, 2026 | 5.71 | 5.79 | 5.48 | 5.52 | 5.52 | -2.30% | 1,255,600 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.65 | 5.65 | 5.65 | -3.42% | 1,100,800 |
| Mar 11, 2026 | 5.96 | 5.98 | 5.83 | 5.85 | 5.85 | -1.18% | 848,500 |
| Mar 10, 2026 | 6.01 | 6.05 | 5.89 | 5.92 | 5.92 | 0.17% | 548,800 |
| Mar 9, 2026 | 5.96 | 5.99 | 5.84 | 5.91 | 5.91 | -1.50% | 959,200 |
| Mar 6, 2026 | 6.10 | 6.19 | 5.94 | 6.00 | 6.00 | -1.64% | 618,900 |
| Mar 5, 2026 | 6.35 | 6.37 | 6.10 | 6.10 | 6.10 | -3.63% | 1,038,200 |
| Mar 4, 2026 | 6.26 | 6.35 | 6.20 | 6.33 | 6.33 | 1.28% | 656,900 |
| Mar 3, 2026 | 6.24 | 6.30 | 6.01 | 6.25 | 6.25 | -1.26% | 1,284,100 |
| Mar 2, 2026 | 6.49 | 6.49 | 6.26 | 6.33 | 6.33 | -2.91% | 1,777,200 |
| Feb 27, 2026 | 6.54 | 6.60 | 6.49 | 6.52 | 6.52 | -0.31% | 723,400 |
| Feb 26, 2026 | 6.44 | 6.65 | 6.37 | 6.54 | 6.54 | 2.19% | 1,605,200 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | -1.39% | 417,500 |
| Feb 24, 2026 | 6.30 | 6.49 | 6.30 | 6.49 | 6.49 | 3.02% | 668,300 |
| Feb 23, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.41% | 389,000 |
| Feb 20, 2026 | 6.36 | 6.40 | 6.23 | 6.39 | 6.39 | 0.63% | 489,500 |
| Feb 19, 2026 | 6.20 | 6.37 | 6.20 | 6.35 | 6.35 | 2.42% | 636,100 |
| Feb 18, 2026 | 6.07 | 6.29 | 6.07 | 6.20 | 6.20 | 4.20% | 675,100 |
| Feb 13, 2026 | 5.95 | 6.00 | 5.89 | 5.95 | 5.95 | - | 451,900 |
| Feb 12, 2026 | 6.12 | 6.12 | 5.93 | 5.95 | 5.95 | -2.78% | 636,400 |
| Feb 11, 2026 | 6.10 | 6.12 | 6.04 | 6.12 | 6.12 | 1.32% | 405,100 |
| Feb 10, 2026 | 6.10 | 6.10 | 5.98 | 6.04 | 6.04 | -0.33% | 340,300 |
| Feb 9, 2026 | 5.98 | 6.07 | 5.92 | 6.06 | 6.06 | 1.68% | 618,800 |
| Feb 6, 2026 | 5.88 | 5.96 | 5.76 | 5.96 | 5.96 | 2.41% | 604,900 |
| Feb 5, 2026 | 5.89 | 5.95 | 5.78 | 5.82 | 5.82 | -0.51% | 1,302,800 |
| Feb 4, 2026 | 6.14 | 6.17 | 5.82 | 5.85 | 5.85 | -4.72% | 2,106,400 |
| Feb 3, 2026 | 6.10 | 6.23 | 6.10 | 6.14 | 6.14 | 0.66% | 411,200 |
| Feb 2, 2026 | 6.02 | 6.19 | 6.00 | 6.10 | 6.10 | 1.67% | 519,700 |
| Jan 30, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.96% | 1,003,400 |
| Jan 29, 2026 | 6.25 | 6.28 | 6.00 | 6.12 | 6.12 | -1.61% | 1,121,500 |
| Jan 28, 2026 | 6.22 | 6.30 | 6.17 | 6.22 | 6.22 | 1.14% | 561,600 |
| Jan 27, 2026 | 6.06 | 6.22 | 6.05 | 6.15 | 6.15 | 1.82% | 738,100 |
| Jan 26, 2026 | 6.05 | 6.10 | 5.92 | 6.04 | 6.04 | - | 654,300 |
| Jan 23, 2026 | 5.93 | 6.10 | 5.90 | 6.04 | 6.04 | 2.37% | 1,057,000 |
| Jan 22, 2026 | 5.75 | 5.91 | 5.70 | 5.90 | 5.90 | 2.61% | 707,900 |
| Jan 21, 2026 | 5.57 | 5.75 | 5.57 | 5.75 | 5.75 | 3.60% | 683,500 |
| Jan 20, 2026 | 5.57 | 5.63 | 5.50 | 5.55 | 5.55 | -0.18% | 597,000 |
| Jan 19, 2026 | 5.53 | 5.56 | 5.48 | 5.56 | 5.56 | 1.09% | 341,600 |
| Jan 16, 2026 | 5.54 | 5.56 | 5.44 | 5.50 | 5.50 | -0.36% | 665,500 |
| Jan 15, 2026 | 5.48 | 5.61 | 5.47 | 5.52 | 5.52 | - | 986,200 |