Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 6.04
-0.02 (-0.33%)
Feb 10, 2026, 5:40 PM GMT-3
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.10 | 6.10 | 5.98 | 6.01 | - | -0.83% | 165,400 |
| 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 |
| Jan 14, 2026 | 5.59 | 5.59 | 5.44 | 5.52 | 5.52 | -0.36% | 967,700 |
| Jan 13, 2026 | 5.70 | 5.70 | 5.51 | 5.54 | 5.54 | -2.81% | 1,187,400 |
| Jan 12, 2026 | 5.63 | 5.70 | 5.58 | 5.70 | 5.70 | 1.97% | 870,200 |
| Jan 9, 2026 | 5.61 | 5.63 | 5.53 | 5.59 | 5.59 | 0.72% | 303,100 |
| Jan 8, 2026 | 5.59 | 5.63 | 5.55 | 5.55 | 5.55 | -0.54% | 1,093,100 |
| Jan 7, 2026 | 5.66 | 5.66 | 5.55 | 5.58 | 5.58 | -0.71% | 1,301,900 |
| Jan 6, 2026 | 5.72 | 5.74 | 5.59 | 5.62 | 5.62 | -0.88% | 1,522,700 |
| Jan 5, 2026 | 5.62 | 5.72 | 5.54 | 5.67 | 5.67 | 2.16% | 959,000 |
| Jan 2, 2026 | 5.75 | 5.75 | 5.53 | 5.55 | 5.55 | -3.31% | 907,400 |
| Dec 30, 2025 | 5.79 | 5.79 | 5.70 | 5.74 | 5.74 | 0.70% | 661,400 |
| Dec 29, 2025 | 5.73 | 5.78 | 5.60 | 5.70 | 5.70 | 0.53% | 1,089,000 |
| Dec 26, 2025 | 5.73 | 5.84 | 5.65 | 5.67 | 5.67 | 0.60% | 909,700 |
| Dec 23, 2025 | 5.59 | 5.69 | 5.51 | 5.64 | 5.64 | 1.64% | 2,531,760 |
| Dec 22, 2025 | 5.37 | 5.64 | 5.33 | 5.55 | 5.55 | 5.16% | 2,908,840 |
| Dec 19, 2025 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 2.11% | 571,230 |
| Dec 18, 2025 | 5.26 | 5.26 | 5.15 | 5.16 | 5.16 | -1.73% | 727,870 |
| Dec 17, 2025 | 5.36 | 5.36 | 5.19 | 5.26 | 5.25 | 0.36% | 727,980 |
| Dec 16, 2025 | 5.43 | 5.43 | 5.23 | 5.24 | 5.24 | -2.71% | 1,011,560 |
| Dec 15, 2025 | 5.44 | 5.44 | 5.36 | 5.38 | 5.38 | 0.34% | 854,810 |
| Dec 12, 2025 | 5.45 | 5.49 | 5.36 | 5.36 | 5.36 | -1.16% | 1,419,000 |
| Dec 11, 2025 | 5.41 | 5.47 | 5.37 | 5.43 | 5.43 | 1.01% | 1,185,360 |
| Dec 10, 2025 | 5.43 | 5.46 | 5.36 | 5.37 | 5.37 | - | 728,640 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.30 | 5.37 | 5.37 | 0.17% | 758,120 |
| Dec 8, 2025 | 5.46 | 5.47 | 5.36 | 5.36 | 5.36 | - | 1,507,110 |
| Dec 5, 2025 | 5.58 | 5.58 | 5.36 | 5.36 | 5.36 | -3.26% | 1,916,970 |
| Dec 4, 2025 | 5.44 | 5.57 | 5.44 | 5.55 | 5.55 | 2.17% | 2,047,980 |
| Dec 3, 2025 | 5.59 | 5.62 | 5.43 | 5.43 | 5.43 | -1.97% | 1,867,250 |
| Dec 2, 2025 | 5.53 | 5.57 | 5.46 | 5.54 | 5.54 | 0.82% | 555,610 |
| Dec 1, 2025 | 5.50 | 5.51 | 5.35 | 5.49 | 5.49 | -0.16% | 1,253,230 |
| Nov 28, 2025 | 5.41 | 5.50 | 5.26 | 5.50 | 5.50 | 2.71% | 2,781,130 |
| Nov 27, 2025 | 5.45 | 5.46 | 5.36 | 5.36 | 5.35 | -1.33% | 2,595,890 |