Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 3.470
+0.040 (1.17%)
Nov 9, 2026, 3:05 PM GMT-3
BVMF:POMO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.46 | 3.49 | 3.39 | 3.47 | 3.47 | 1.17% | 1,031,500 |
| Nov 6, 2026 | 3.40 | 3.43 | 3.32 | 3.43 | 3.43 | 2.08% | 2,324,900 |
| Nov 5, 2026 | 3.34 | 3.43 | 3.30 | 3.36 | 3.36 | 0.60% | 1,866,200 |
| Nov 4, 2026 | 3.41 | 3.44 | 3.17 | 3.34 | 3.34 | -4.02% | 7,774,800 |
| Nov 3, 2026 | 3.55 | 3.62 | 3.48 | 3.48 | 3.48 | -1.97% | 2,063,900 |
| Oct 30, 2026 | 3.53 | 3.61 | 3.47 | 3.55 | 3.55 | 0.57% | 2,175,600 |
| Oct 29, 2026 | 3.70 | 3.70 | 3.53 | 3.53 | 3.53 | -4.34% | 2,514,300 |
| Oct 28, 2026 | 3.80 | 3.83 | 3.60 | 3.69 | 3.69 | -1.86% | 3,074,200 |
| Oct 27, 2026 | 3.86 | 3.96 | 3.74 | 3.76 | 3.76 | -1.31% | 5,109,800 |
| Oct 26, 2026 | 3.99 | 3.99 | 3.69 | 3.81 | 3.81 | -13.41% | 6,720,200 |
| Oct 23, 2026 | 4.40 | 4.46 | 4.36 | 4.40 | 4.40 | 0.23% | 3,883,800 |
| Oct 22, 2026 | 4.35 | 4.43 | 4.32 | 4.39 | 4.39 | 0.46% | 2,131,800 |
| Oct 21, 2026 | 4.63 | 4.64 | 4.35 | 4.37 | 4.37 | -5.21% | 3,757,100 |
| Oct 20, 2026 | 4.43 | 4.62 | 4.40 | 4.61 | 4.61 | 4.54% | 3,245,700 |
| Oct 19, 2026 | 4.33 | 4.41 | 4.32 | 4.41 | 4.41 | 2.32% | 1,461,500 |
| Oct 16, 2026 | 4.34 | 4.45 | 4.29 | 4.31 | 4.31 | - | 1,993,400 |
| Oct 15, 2026 | 4.41 | 4.52 | 4.31 | 4.31 | 4.31 | -4.22% | 2,203,100 |
| Oct 14, 2026 | 4.49 | 4.50 | 4.31 | 4.50 | 4.50 | 0.90% | 1,880,300 |
| Oct 13, 2026 | 4.62 | 4.64 | 4.45 | 4.46 | 4.46 | -3.46% | 2,057,400 |
| Oct 9, 2026 | 4.51 | 4.65 | 4.47 | 4.62 | 4.62 | 3.82% | 2,919,800 |
| Oct 8, 2026 | 4.43 | 4.57 | 4.40 | 4.45 | 4.45 | 0.45% | 2,523,400 |
| Oct 7, 2026 | 4.33 | 4.49 | 4.28 | 4.43 | 4.43 | 3.02% | 2,280,300 |
| Oct 6, 2026 | 4.36 | 4.40 | 4.29 | 4.30 | 4.30 | -0.46% | 2,403,400 |
| Oct 5, 2026 | 4.25 | 4.42 | 4.25 | 4.32 | 4.32 | 6.40% | 4,127,300 |
| Oct 2, 2026 | 3.97 | 4.07 | 3.95 | 4.06 | 4.06 | 2.53% | 2,921,500 |
| Oct 1, 2026 | 3.94 | 3.96 | 3.89 | 3.96 | 3.96 | 1.02% | 1,989,500 |
| Sep 30, 2026 | 3.91 | 3.97 | 3.89 | 3.92 | 3.92 | 1.03% | 1,945,100 |
| Sep 29, 2026 | 3.99 | 4.01 | 3.85 | 3.88 | 3.88 | -2.27% | 2,289,100 |
| Sep 28, 2026 | 3.97 | 3.97 | 3.83 | 3.97 | 3.97 | 1.02% | 2,420,600 |
| Sep 25, 2026 | 3.93 | 3.94 | 3.85 | 3.93 | 3.93 | - | 2,164,800 |
| Sep 24, 2026 | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | -0.25% | 1,940,100 |
| Sep 23, 2026 | 3.95 | 4.01 | 3.92 | 3.94 | 3.94 | -0.76% | 1,982,100 |
| Sep 22, 2026 | 4.03 | 4.03 | 3.90 | 3.97 | 3.97 | -1.24% | 5,684,700 |
| Sep 21, 2026 | 4.06 | 4.07 | 3.96 | 4.02 | 4.02 | -0.99% | 3,104,800 |
| Sep 18, 2026 | 4.08 | 4.09 | 4.01 | 4.06 | 4.06 | -0.49% | 1,498,400 |
| Sep 17, 2026 | 4.23 | 4.30 | 4.05 | 4.08 | 4.08 | -4.67% | 4,622,100 |
| Sep 16, 2026 | 4.20 | 4.30 | 4.16 | 4.28 | 4.28 | 1.90% | 1,214,300 |
| Sep 15, 2026 | 4.24 | 4.25 | 4.15 | 4.20 | 4.20 | 0.24% | 1,682,000 |
| Sep 14, 2026 | 4.27 | 4.27 | 4.16 | 4.19 | 4.19 | -1.41% | 1,235,000 |
| Sep 11, 2026 | 4.28 | 4.29 | 4.19 | 4.25 | 4.25 | -0.23% | 1,095,300 |
| Sep 10, 2026 | 4.19 | 4.29 | 4.14 | 4.26 | 4.26 | 1.91% | 1,344,100 |
| Sep 9, 2026 | 4.32 | 4.32 | 4.16 | 4.18 | 4.18 | -3.02% | 1,685,200 |
| Sep 8, 2026 | 4.33 | 4.37 | 4.26 | 4.31 | 4.31 | 1.17% | 1,182,600 |
| Sep 4, 2026 | 4.31 | 4.33 | 4.24 | 4.26 | 4.26 | -0.93% | 1,452,800 |
| Sep 3, 2026 | 4.40 | 4.46 | 4.30 | 4.30 | 4.30 | -0.92% | 1,136,600 |
| 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 |