Marcopolo S.A. (BVMF:POMO3)
Brazil · Delayed Price · Currency is BRL 5.87
-0.05 (-0.84%)
May 12, 2026, 2:57 PM GMT-3
BVMF:POMO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.92 | 5.95 | 5.82 | 5.86 | - | -1.01% | 202,200 |
| May 11, 2026 | 6.00 | 6.01 | 5.84 | 5.92 | 5.92 | -1.33% | 574,600 |
| May 8, 2026 | 6.08 | 6.20 | 5.98 | 6.00 | 6.00 | -0.17% | 719,000 |
| May 7, 2026 | 6.00 | 6.08 | 5.95 | 6.01 | 6.01 | - | 826,100 |
| May 6, 2026 | 6.00 | 6.12 | 5.92 | 6.01 | 6.01 | 1.52% | 1,388,400 |
| May 5, 2026 | 6.34 | 6.40 | 5.91 | 5.92 | 5.92 | -4.52% | 2,500,000 |
| May 4, 2026 | 6.46 | 6.47 | 6.13 | 6.20 | 6.20 | -3.73% | 794,200 |
| Apr 30, 2026 | 6.24 | 6.44 | 6.20 | 6.44 | 6.44 | 3.87% | 4,156,600 |
| Apr 29, 2026 | 6.10 | 6.20 | 6.06 | 6.20 | 6.20 | 0.65% | 570,700 |
| Apr 28, 2026 | 6.18 | 6.18 | 6.05 | 6.16 | 6.16 | -0.32% | 608,300 |
| Apr 27, 2026 | 6.27 | 6.27 | 6.10 | 6.18 | 6.18 | -1.12% | 785,900 |
| Apr 24, 2026 | 6.31 | 6.36 | 6.22 | 6.25 | 6.17 | -1.26% | 952,700 |
| Apr 23, 2026 | 6.55 | 6.55 | 6.30 | 6.33 | 6.24 | -3.95% | 713,200 |
| Apr 22, 2026 | 6.73 | 6.75 | 6.55 | 6.59 | 6.50 | -2.08% | 515,600 |
| Apr 20, 2026 | 6.59 | 6.73 | 6.58 | 6.73 | 6.64 | 2.12% | 1,021,600 |
| Apr 17, 2026 | 6.52 | 6.65 | 6.52 | 6.59 | 6.50 | 1.38% | 652,800 |
| Apr 16, 2026 | 6.47 | 6.57 | 6.39 | 6.50 | 6.41 | 1.25% | 436,800 |
| Apr 15, 2026 | 6.49 | 6.60 | 6.38 | 6.42 | 6.33 | -2.13% | 918,400 |
| Apr 14, 2026 | 6.36 | 6.56 | 6.33 | 6.56 | 6.47 | 3.47% | 637,600 |
| Apr 13, 2026 | 6.28 | 6.37 | 6.15 | 6.34 | 6.25 | 0.96% | 844,000 |
| Apr 10, 2026 | 6.18 | 6.28 | 6.14 | 6.28 | 6.19 | 2.28% | 774,700 |
| Apr 9, 2026 | 6.02 | 6.15 | 5.99 | 6.14 | 6.06 | 3.02% | 800,000 |
| Apr 8, 2026 | 6.00 | 6.07 | 5.96 | 5.96 | 5.88 | 2.05% | 1,054,100 |
| Apr 7, 2026 | 5.91 | 5.91 | 5.74 | 5.84 | 5.76 | -0.34% | 674,600 |
| Apr 6, 2026 | 5.95 | 5.97 | 5.82 | 5.86 | 5.78 | -0.51% | 554,000 |
| Apr 2, 2026 | 5.80 | 5.89 | 5.71 | 5.89 | 5.81 | -0.17% | 881,700 |
| Apr 1, 2026 | 5.88 | 5.97 | 5.83 | 5.90 | 5.82 | 1.55% | 590,300 |
| Mar 31, 2026 | 5.72 | 5.85 | 5.69 | 5.81 | 5.73 | 2.65% | 756,100 |
| Mar 30, 2026 | 5.72 | 5.73 | 5.62 | 5.66 | 5.58 | 0.53% | 591,600 |
| Mar 27, 2026 | 5.74 | 5.74 | 5.58 | 5.63 | 5.55 | -1.40% | 502,500 |
| Mar 26, 2026 | 5.87 | 5.87 | 5.71 | 5.71 | 5.63 | -2.39% | 350,100 |
| Mar 25, 2026 | 5.82 | 5.89 | 5.77 | 5.85 | 5.77 | 1.39% | 505,700 |
| Mar 24, 2026 | 5.79 | 5.79 | 5.53 | 5.77 | 5.69 | -0.69% | 905,500 |
| Mar 23, 2026 | 5.51 | 5.83 | 5.47 | 5.81 | 5.73 | 6.61% | 977,000 |
| Mar 20, 2026 | 5.58 | 5.58 | 5.41 | 5.45 | 5.38 | -1.62% | 1,165,900 |
| Mar 19, 2026 | 5.58 | 5.58 | 5.37 | 5.54 | 5.46 | -0.36% | 1,444,100 |
| Mar 18, 2026 | 5.68 | 5.68 | 5.53 | 5.56 | 5.48 | -1.24% | 783,900 |
| Mar 17, 2026 | 5.63 | 5.71 | 5.55 | 5.63 | 5.55 | 0.90% | 868,700 |
| Mar 16, 2026 | 5.62 | 5.66 | 5.52 | 5.58 | 5.50 | 1.09% | 447,300 |
| Mar 13, 2026 | 5.71 | 5.79 | 5.48 | 5.52 | 5.44 | -2.30% | 1,255,600 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.65 | 5.65 | 5.57 | -3.42% | 1,100,800 |
| Mar 11, 2026 | 5.96 | 5.98 | 5.83 | 5.85 | 5.77 | -1.18% | 848,500 |
| Mar 10, 2026 | 6.01 | 6.05 | 5.89 | 5.92 | 5.84 | 0.17% | 548,800 |
| Mar 9, 2026 | 5.96 | 5.99 | 5.84 | 5.91 | 5.83 | -1.50% | 959,200 |
| Mar 6, 2026 | 6.10 | 6.19 | 5.94 | 6.00 | 5.92 | -1.64% | 618,900 |
| Mar 5, 2026 | 6.35 | 6.37 | 6.10 | 6.10 | 6.02 | -3.63% | 1,038,200 |
| Mar 4, 2026 | 6.26 | 6.35 | 6.20 | 6.33 | 6.24 | 1.28% | 656,900 |
| Mar 3, 2026 | 6.24 | 6.30 | 6.01 | 6.25 | 6.17 | -1.26% | 1,284,100 |
| Mar 2, 2026 | 6.49 | 6.49 | 6.26 | 6.33 | 6.24 | -2.91% | 1,777,200 |
| Feb 27, 2026 | 6.54 | 6.60 | 6.49 | 6.52 | 6.43 | -0.31% | 723,400 |