Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.26
-0.08 (-0.96%)
At close: Jul 31, 2025
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.70 | 8.94 | 8.66 | 8.89 | 8.89 | 7.63% | 32,364,800 |
| Jul 31, 2025 | 8.27 | 8.32 | 8.16 | 8.26 | 8.26 | -0.96% | 10,263,600 |
| Jul 30, 2025 | 8.17 | 8.35 | 8.01 | 8.34 | 8.34 | 1.71% | 7,922,600 |
| Jul 29, 2025 | 8.25 | 8.34 | 8.14 | 8.20 | 8.20 | -0.24% | 6,159,700 |
| Jul 28, 2025 | 8.45 | 8.46 | 8.09 | 8.22 | 8.22 | -2.26% | 7,274,300 |
| Jul 25, 2025 | 8.32 | 8.49 | 8.28 | 8.41 | 8.41 | 1.45% | 8,149,300 |
| Jul 24, 2025 | 8.36 | 8.41 | 8.20 | 8.29 | 8.29 | -0.96% | 5,971,100 |
| Jul 23, 2025 | 8.31 | 8.56 | 8.31 | 8.37 | 8.37 | 0.97% | 8,311,800 |
| Jul 22, 2025 | 8.25 | 8.42 | 8.25 | 8.29 | 8.29 | 0.48% | 6,688,300 |
| Jul 21, 2025 | 8.16 | 8.41 | 8.11 | 8.25 | 8.25 | 1.23% | 8,759,600 |
| Jul 18, 2025 | 8.24 | 8.38 | 8.15 | 8.15 | 8.15 | -2.16% | 5,874,700 |
| Jul 17, 2025 | 8.33 | 8.38 | 8.21 | 8.33 | 8.33 | -0.12% | 4,922,700 |
| Jul 16, 2025 | 8.38 | 8.39 | 8.13 | 8.34 | 8.34 | -0.12% | 8,769,000 |
| Jul 15, 2025 | 8.14 | 8.41 | 8.11 | 8.35 | 8.35 | 3.47% | 9,307,500 |
| Jul 14, 2025 | 7.99 | 8.11 | 7.99 | 8.07 | 8.07 | 0.62% | 4,681,000 |
| Jul 11, 2025 | 8.07 | 8.07 | 7.91 | 8.02 | 8.02 | -0.74% | 6,992,900 |
| Jul 10, 2025 | 8.05 | 8.08 | 7.81 | 8.08 | 8.08 | -0.37% | 7,600,800 |
| Jul 9, 2025 | 8.15 | 8.46 | 8.09 | 8.11 | 8.11 | -0.98% | 9,751,100 |
| Jul 8, 2025 | 8.29 | 8.30 | 8.16 | 8.19 | 8.19 | -0.73% | 10,196,000 |
| Jul 7, 2025 | 8.19 | 8.30 | 8.09 | 8.25 | 8.25 | 1.23% | 9,238,900 |
| Jul 4, 2025 | 8.11 | 8.17 | 8.03 | 8.15 | 8.15 | 0.49% | 4,165,200 |
| Jul 3, 2025 | 7.99 | 8.18 | 7.95 | 8.11 | 8.11 | 1.63% | 8,565,800 |
| Jul 2, 2025 | 7.97 | 8.11 | 7.95 | 7.98 | 7.98 | 0.13% | 10,608,300 |
| Jul 1, 2025 | 7.96 | 8.04 | 7.85 | 7.97 | 7.97 | 0.13% | 9,480,200 |
| Jun 30, 2025 | 7.91 | 8.09 | 7.90 | 7.96 | 7.96 | 0.89% | 9,118,300 |
| Jun 27, 2025 | 7.74 | 7.93 | 7.70 | 7.89 | 7.89 | 1.68% | 6,936,800 |
| Jun 26, 2025 | 7.71 | 7.84 | 7.68 | 7.76 | 7.76 | 1.44% | 8,021,000 |
| Jun 25, 2025 | 7.59 | 7.78 | 7.52 | 7.65 | 7.65 | 0.13% | 6,247,100 |
| Jun 24, 2025 | 7.69 | 7.82 | 7.62 | 7.64 | 7.64 | -0.13% | 7,240,000 |
| Jun 23, 2025 | 7.53 | 7.69 | 7.49 | 7.65 | 7.65 | 1.06% | 10,509,400 |
| Jun 20, 2025 | 7.55 | 7.63 | 7.48 | 7.57 | 7.57 | -0.92% | 9,266,100 |
| Jun 18, 2025 | 7.67 | 7.72 | 7.52 | 7.64 | 7.64 | 0.39% | 12,477,900 |
| Jun 17, 2025 | 7.72 | 7.75 | 7.51 | 7.61 | 7.61 | -1.04% | 8,385,100 |
| Jun 16, 2025 | 7.69 | 7.76 | 7.62 | 7.69 | 7.69 | 1.45% | 9,511,800 |
| Jun 13, 2025 | 7.46 | 7.85 | 7.46 | 7.58 | 7.58 | -0.39% | 16,933,800 |
| Jun 12, 2025 | 7.42 | 7.78 | 7.39 | 7.61 | 7.61 | 2.84% | 11,846,400 |
| Jun 11, 2025 | 7.42 | 7.57 | 7.26 | 7.40 | 7.40 | -0.27% | 7,023,900 |
| Jun 10, 2025 | 7.43 | 7.58 | 7.39 | 7.42 | 7.42 | 0.95% | 6,708,800 |
| Jun 9, 2025 | 7.30 | 7.38 | 7.16 | 7.35 | 7.35 | 0.27% | 5,316,200 |
| Jun 6, 2025 | 7.33 | 7.46 | 7.27 | 7.33 | 7.33 | 0.14% | 8,902,600 |
| Jun 5, 2025 | 7.55 | 7.63 | 7.32 | 7.32 | 7.32 | -2.53% | 7,412,500 |
| Jun 4, 2025 | 7.64 | 7.78 | 7.47 | 7.51 | 7.51 | -1.05% | 8,025,400 |
| Jun 3, 2025 | 7.39 | 7.68 | 7.39 | 7.59 | 7.59 | 2.71% | 9,495,900 |
| Jun 2, 2025 | 7.32 | 7.65 | 7.29 | 7.39 | 7.39 | 1.93% | 23,286,400 |
| May 30, 2025 | 7.24 | 7.32 | 7.11 | 7.25 | 7.25 | 0.28% | 10,903,600 |
| May 29, 2025 | 7.15 | 7.28 | 7.11 | 7.23 | 7.23 | 0.56% | 6,316,300 |
| May 28, 2025 | 7.45 | 7.50 | 7.13 | 7.19 | 7.19 | -2.97% | 7,916,700 |
| May 27, 2025 | 7.08 | 7.46 | 7.06 | 7.41 | 7.41 | 5.11% | 9,901,600 |
| May 26, 2025 | 6.98 | 7.08 | 6.96 | 7.05 | 7.05 | 1.44% | 5,294,600 |
| May 23, 2025 | 6.89 | 7.03 | 6.80 | 6.95 | 6.95 | 0.58% | 7,743,000 |