Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 3.930
-0.010 (-0.25%)
Sep 24, 2026, 5:05 PM GMT-3
BVMF:POMO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.96 | 3.96 | 3.89 | 3.93 | - | -0.25% | 1,940,300 |
| 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% | 3,108,500 |
| 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% | 1,344,700 |
| 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 |
| 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 |