Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 4.300
-0.040 (-0.92%)
Sep 3, 2026, 5:04 PM GMT-3
BVMF:POMO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.40 | 4.46 | 4.30 | 4.30 | - | -0.92% | 1,136,900 |
| Sep 2, 2026 | 4.22 | 4.44 | 4.22 | 4.34 | 4.34 | 2.84% | 1,673,700 |
| Sep 1, 2026 | 4.10 | 4.24 | 4.06 | 4.22 | 4.22 | 3.43% | 2,113,200 |
| Aug 31, 2026 | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | -1.69% | 6,603,800 |
| Aug 28, 2026 | 4.12 | 4.16 | 4.07 | 4.15 | 4.15 | 0.73% | 1,325,500 |
| Aug 27, 2026 | 4.14 | 4.14 | 4.05 | 4.12 | 4.12 | 0.24% | 1,348,200 |
| Aug 26, 2026 | 4.09 | 4.15 | 4.06 | 4.11 | 4.11 | 1.23% | 2,851,600 |
| Aug 25, 2026 | 4.20 | 4.22 | 4.10 | 4.19 | 4.06 | 0.72% | 2,664,000 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.13 | 4.16 | 4.03 | -0.48% | 1,594,900 |
| Aug 21, 2026 | 4.15 | 4.23 | 4.13 | 4.18 | 4.05 | 1.70% | 1,308,900 |
| Aug 20, 2026 | 4.00 | 4.16 | 3.99 | 4.11 | 3.98 | 5.38% | 2,332,400 |
| Aug 19, 2026 | 3.90 | 3.93 | 3.87 | 3.90 | 3.78 | 1.04% | 1,306,000 |
| Aug 18, 2026 | 3.87 | 3.92 | 3.84 | 3.86 | 3.74 | 0.26% | 928,400 |
| Aug 17, 2026 | 3.91 | 3.94 | 3.83 | 3.85 | 3.73 | -1.53% | 2,389,300 |
| Aug 14, 2026 | 4.04 | 4.04 | 3.83 | 3.91 | 3.79 | -2.49% | 2,676,400 |
| Aug 13, 2026 | 4.01 | 4.06 | 3.96 | 4.01 | 3.89 | 0.25% | 1,188,500 |
| Aug 12, 2026 | 4.09 | 4.09 | 3.94 | 4.00 | 3.88 | -0.99% | 1,655,700 |
| Aug 11, 2026 | 4.10 | 4.20 | 4.01 | 4.04 | 3.91 | -1.94% | 1,709,300 |
| Aug 10, 2026 | 4.21 | 4.21 | 4.08 | 4.12 | 3.99 | -2.14% | 1,212,000 |
| Aug 7, 2026 | 4.29 | 4.29 | 4.17 | 4.21 | 4.08 | -1.41% | 1,677,300 |
| Aug 6, 2026 | 4.37 | 4.39 | 4.25 | 4.27 | 4.14 | -1.84% | 1,604,600 |
| Aug 5, 2026 | 4.59 | 4.66 | 4.34 | 4.35 | 4.22 | -4.19% | 4,244,000 |
| Aug 4, 2026 | 4.86 | 4.88 | 4.41 | 4.54 | 4.40 | -9.02% | 7,808,400 |
| Aug 3, 2026 | 4.95 | 4.99 | 4.77 | 4.99 | 4.84 | 1.84% | 2,292,400 |
| Jul 31, 2026 | 4.98 | 4.98 | 4.85 | 4.90 | 4.75 | -0.81% | 1,207,300 |
| Jul 30, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.79 | -0.20% | 530,600 |
| Jul 29, 2026 | 4.91 | 4.97 | 4.86 | 4.95 | 4.80 | 1.23% | 1,822,900 |
| Jul 28, 2026 | 4.94 | 5.01 | 4.88 | 4.89 | 4.74 | -0.61% | 1,815,700 |
| Jul 27, 2026 | 4.88 | 4.94 | 4.81 | 4.92 | 4.77 | 1.23% | 1,744,600 |
| Jul 24, 2026 | 4.82 | 4.87 | 4.77 | 4.86 | 4.71 | 0.83% | 2,089,500 |
| Jul 23, 2026 | 4.88 | 4.90 | 4.81 | 4.82 | 4.67 | -1.43% | 1,132,500 |
| Jul 22, 2026 | 4.72 | 4.90 | 4.70 | 4.89 | 4.74 | 4.49% | 1,099,500 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.60 | 4.68 | 4.53 | -1.89% | 1,631,700 |
| Jul 20, 2026 | 4.88 | 4.88 | 4.75 | 4.77 | 4.62 | -1.45% | 1,727,700 |
| Jul 17, 2026 | 4.91 | 4.91 | 4.78 | 4.84 | 4.69 | -1.22% | 1,117,700 |
| Jul 16, 2026 | 5.03 | 5.03 | 4.83 | 4.90 | 4.75 | -2.00% | 1,662,200 |
| Jul 15, 2026 | 5.20 | 5.24 | 5.00 | 5.00 | 4.84 | -3.85% | 2,875,600 |
| Jul 14, 2026 | 5.27 | 5.30 | 5.20 | 5.20 | 5.04 | -0.38% | 1,497,200 |
| Jul 13, 2026 | 5.41 | 5.41 | 5.21 | 5.22 | 5.06 | -3.51% | 968,600 |
| Jul 10, 2026 | 5.39 | 5.43 | 5.35 | 5.41 | 5.24 | 3.24% | 733,300 |
| Jul 9, 2026 | 5.20 | 5.32 | 5.11 | 5.24 | 5.08 | 1.95% | 925,000 |
| Jul 8, 2026 | 5.27 | 5.27 | 5.09 | 5.14 | 4.98 | -1.53% | 1,162,600 |
| Jul 7, 2026 | 5.39 | 5.39 | 5.22 | 5.22 | 5.06 | -2.97% | 1,285,900 |
| Jul 6, 2026 | 5.54 | 5.55 | 5.32 | 5.38 | 5.21 | -3.24% | 1,444,200 |
| Jul 3, 2026 | 5.59 | 5.59 | 5.51 | 5.56 | 5.39 | 0.18% | 525,600 |
| Jul 2, 2026 | 5.60 | 5.63 | 5.50 | 5.55 | 5.38 | 0.36% | 486,800 |
| Jul 1, 2026 | 5.64 | 5.69 | 5.49 | 5.53 | 5.36 | -1.95% | 1,358,900 |
| Jun 30, 2026 | 5.61 | 5.65 | 5.48 | 5.64 | 5.47 | 1.44% | 616,400 |
| Jun 29, 2026 | 5.50 | 5.56 | 5.48 | 5.56 | 5.39 | 1.09% | 491,200 |
| Jun 26, 2026 | 5.53 | 5.55 | 5.37 | 5.50 | 5.33 | 0.55% | 1,255,900 |