Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 4.770
-0.070 (-1.45%)
Jul 20, 2026, 5:04 PM GMT-3
BVMF:POMO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.88 | 4.88 | 4.76 | 4.80 | - | -0.83% | 1,108,100 |
| Jul 17, 2026 | 4.91 | 4.91 | 4.78 | 4.84 | 4.84 | -1.22% | 1,117,700 |
| Jul 16, 2026 | 5.03 | 5.03 | 4.83 | 4.90 | 4.90 | -2.00% | 1,664,600 |
| Jul 15, 2026 | 5.20 | 5.24 | 5.00 | 5.00 | 5.00 | -3.85% | 2,875,600 |
| Jul 14, 2026 | 5.27 | 5.30 | 5.20 | 5.20 | 5.20 | -0.38% | 1,497,200 |
| Jul 13, 2026 | 5.41 | 5.41 | 5.21 | 5.22 | 5.22 | -3.51% | 968,600 |
| Jul 10, 2026 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | 3.24% | 733,300 |
| Jul 9, 2026 | 5.20 | 5.32 | 5.11 | 5.24 | 5.24 | 1.95% | 925,000 |
| Jul 8, 2026 | 5.27 | 5.27 | 5.09 | 5.14 | 5.14 | -1.53% | 1,165,900 |
| Jul 7, 2026 | 5.39 | 5.39 | 5.22 | 5.22 | 5.22 | -2.97% | 1,285,900 |
| Jul 6, 2026 | 5.54 | 5.55 | 5.32 | 5.38 | 5.38 | -3.24% | 1,444,200 |
| Jul 3, 2026 | 5.59 | 5.59 | 5.51 | 5.56 | 5.56 | 0.18% | 525,600 |
| Jul 2, 2026 | 5.60 | 5.63 | 5.50 | 5.55 | 5.55 | 0.36% | 488,900 |
| Jul 1, 2026 | 5.64 | 5.69 | 5.49 | 5.53 | 5.53 | -1.95% | 1,358,900 |
| Jun 30, 2026 | 5.61 | 5.65 | 5.48 | 5.64 | 5.64 | 1.44% | 616,400 |
| Jun 29, 2026 | 5.50 | 5.56 | 5.48 | 5.56 | 5.56 | 1.09% | 491,600 |
| Jun 26, 2026 | 5.53 | 5.55 | 5.37 | 5.50 | 5.50 | 0.55% | 1,255,900 |
| Jun 25, 2026 | 5.60 | 5.66 | 5.47 | 5.47 | 5.47 | -1.62% | 1,057,700 |
| Jun 24, 2026 | 5.62 | 5.62 | 5.51 | 5.56 | 5.56 | 0.18% | 936,900 |
| Jun 23, 2026 | 5.66 | 5.69 | 5.55 | 5.55 | 5.55 | -1.77% | 638,400 |
| Jun 22, 2026 | 5.79 | 5.79 | 5.64 | 5.65 | 5.65 | -1.40% | 862,400 |
| Jun 19, 2026 | 5.77 | 5.84 | 5.73 | 5.73 | 5.73 | -0.69% | 652,400 |
| Jun 18, 2026 | 5.83 | 5.83 | 5.71 | 5.77 | 5.77 | 2.30% | 481,000 |
| Jun 17, 2026 | 5.74 | 5.88 | 5.64 | 5.64 | 5.64 | - | 1,157,400 |
| Jun 16, 2026 | 5.82 | 5.82 | 5.64 | 5.64 | 5.64 | -1.74% | 929,700 |
| Jun 15, 2026 | 5.94 | 5.96 | 5.74 | 5.74 | 5.74 | -0.86% | 799,500 |
| Jun 12, 2026 | 5.79 | 5.86 | 5.69 | 5.79 | 5.79 | 1.40% | 542,100 |
| Jun 11, 2026 | 5.74 | 5.76 | 5.61 | 5.71 | 5.71 | 0.35% | 690,300 |
| Jun 10, 2026 | 5.81 | 5.82 | 5.69 | 5.69 | 5.69 | -2.07% | 389,700 |
| Jun 9, 2026 | 5.78 | 5.81 | 5.72 | 5.81 | 5.81 | 1.57% | 403,900 |
| Jun 8, 2026 | 5.67 | 5.75 | 5.63 | 5.72 | 5.72 | 1.06% | 681,600 |
| Jun 5, 2026 | 5.67 | 5.80 | 5.62 | 5.66 | 5.66 | -1.22% | 896,300 |
| Jun 3, 2026 | 5.82 | 5.84 | 5.61 | 5.73 | 5.73 | -1.72% | 1,053,200 |
| Jun 2, 2026 | 5.90 | 5.97 | 5.75 | 5.83 | 5.83 | -1.52% | 947,800 |
| Jun 1, 2026 | 6.00 | 6.05 | 5.87 | 5.92 | 5.92 | -0.84% | 782,000 |
| May 29, 2026 | 6.09 | 6.09 | 5.96 | 5.97 | 5.97 | -1.81% | 775,700 |
| May 28, 2026 | 6.07 | 6.15 | 6.01 | 6.08 | 6.08 | 0.50% | 276,800 |
| May 27, 2026 | 6.12 | 6.20 | 6.03 | 6.05 | 6.05 | 0.17% | 306,300 |
| May 26, 2026 | 6.10 | 6.12 | 6.02 | 6.04 | 6.04 | -0.49% | 437,500 |
| May 25, 2026 | 5.92 | 6.14 | 5.92 | 6.07 | 6.07 | 2.71% | 410,600 |
| May 22, 2026 | 5.90 | 5.92 | 5.83 | 5.91 | 5.91 | 0.68% | 298,000 |
| May 21, 2026 | 5.93 | 5.95 | 5.81 | 5.87 | 5.87 | -0.68% | 371,600 |
| May 20, 2026 | 5.78 | 5.94 | 5.74 | 5.91 | 5.91 | 3.14% | 402,400 |
| May 19, 2026 | 5.84 | 5.84 | 5.66 | 5.73 | 5.73 | -1.04% | 456,500 |
| May 18, 2026 | 5.97 | 5.97 | 5.75 | 5.79 | 5.79 | -2.69% | 409,900 |
| May 15, 2026 | 5.85 | 6.00 | 5.78 | 5.95 | 5.95 | 0.68% | 820,900 |
| May 14, 2026 | 5.87 | 5.93 | 5.80 | 5.91 | 5.91 | 3.50% | 233,000 |
| May 13, 2026 | 5.92 | 5.93 | 5.71 | 5.71 | 5.71 | -3.06% | 981,200 |
| May 12, 2026 | 5.92 | 5.95 | 5.82 | 5.89 | 5.89 | -0.51% | 373,700 |
| May 11, 2026 | 6.00 | 6.01 | 5.84 | 5.92 | 5.92 | -1.33% | 574,600 |