Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock7.89
-0.93 (-10.54%)
At close: Oct 31, 2025
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.33 | 8.37 | 7.87 | 7.89 | 7.89 | -10.54% | 65,132,000 |
| Oct 30, 2025 | 8.77 | 8.99 | 8.71 | 8.82 | 8.82 | 0.34% | 10,451,000 |
| Oct 29, 2025 | 8.79 | 8.91 | 8.75 | 8.79 | 8.79 | 0.11% | 7,969,200 |
| Oct 28, 2025 | 8.75 | 8.82 | 8.72 | 8.78 | 8.78 | 0.34% | 4,479,100 |
| Oct 27, 2025 | 8.87 | 8.92 | 8.74 | 8.75 | 8.75 | 0.69% | 7,612,000 |
| Oct 24, 2025 | 8.84 | 8.85 | 8.61 | 8.69 | 8.69 | -0.80% | 4,560,100 |
| Oct 23, 2025 | 8.82 | 8.82 | 8.68 | 8.76 | 8.76 | 0.34% | 7,188,600 |
| Oct 22, 2025 | 8.87 | 8.89 | 8.66 | 8.73 | 8.73 | -1.36% | 9,094,600 |
| Oct 21, 2025 | 8.73 | 8.94 | 8.63 | 8.85 | 8.85 | 0.91% | 8,235,500 |
| Oct 20, 2025 | 8.52 | 8.91 | 8.47 | 8.77 | 8.77 | 3.30% | 10,104,400 |
| Oct 17, 2025 | 8.35 | 8.50 | 8.35 | 8.49 | 8.49 | 0.83% | 7,891,100 |
| Oct 16, 2025 | 8.47 | 8.52 | 8.28 | 8.42 | 8.42 | -0.71% | 7,083,200 |
| Oct 15, 2025 | 8.49 | 8.56 | 8.39 | 8.48 | 8.48 | 0.12% | 11,486,600 |
| Oct 14, 2025 | 8.47 | 8.53 | 8.38 | 8.47 | 8.47 | -0.82% | 5,658,300 |
| Oct 13, 2025 | 8.51 | 8.57 | 8.41 | 8.54 | 8.54 | 1.18% | 4,822,400 |
| Oct 10, 2025 | 8.52 | 8.58 | 8.29 | 8.44 | 8.44 | -0.94% | 8,138,700 |
| Oct 9, 2025 | 8.65 | 8.68 | 8.41 | 8.52 | 8.52 | -0.70% | 9,484,400 |
| Oct 8, 2025 | 8.54 | 8.58 | 8.33 | 8.58 | 8.58 | 0.82% | 13,676,500 |
| Oct 7, 2025 | 8.70 | 8.71 | 8.45 | 8.51 | 8.51 | -2.63% | 13,445,400 |
| Oct 6, 2025 | 8.89 | 8.96 | 8.73 | 8.74 | 8.74 | -1.58% | 6,356,500 |
| Oct 3, 2025 | 8.82 | 8.94 | 8.73 | 8.88 | 8.88 | 1.14% | 9,804,500 |
| Oct 2, 2025 | 8.65 | 8.78 | 8.46 | 8.78 | 8.78 | 1.62% | 12,289,500 |
| Oct 1, 2025 | 8.90 | 8.93 | 8.50 | 8.64 | 8.64 | -3.03% | 32,784,200 |
| Sep 30, 2025 | 9.08 | 9.08 | 8.77 | 8.91 | 8.91 | -1.44% | 31,027,100 |
| Sep 29, 2025 | 9.20 | 9.20 | 9.00 | 9.04 | 9.04 | -0.55% | 7,088,700 |
| Sep 26, 2025 | 9.15 | 9.23 | 9.03 | 9.09 | 9.09 | -0.55% | 8,197,000 |
| Sep 25, 2025 | 9.52 | 9.52 | 9.07 | 9.14 | 9.14 | -3.79% | 10,436,200 |
| Sep 24, 2025 | 9.57 | 9.57 | 9.43 | 9.50 | 9.50 | -0.42% | 6,052,900 |
| Sep 23, 2025 | 9.41 | 9.54 | 9.35 | 9.54 | 9.54 | 1.60% | 5,185,300 |
| Sep 22, 2025 | 9.52 | 9.52 | 9.29 | 9.39 | 9.39 | -1.98% | 6,995,000 |
| Sep 19, 2025 | 9.88 | 9.92 | 9.52 | 9.58 | 9.58 | -3.04% | 7,848,500 |
| Sep 18, 2025 | 9.74 | 9.90 | 9.69 | 9.88 | 9.88 | 1.44% | 8,102,400 |
| Sep 17, 2025 | 9.66 | 9.88 | 9.66 | 9.74 | 9.74 | 0.93% | 8,196,900 |
| Sep 16, 2025 | 9.56 | 9.82 | 9.55 | 9.65 | 9.65 | 0.94% | 8,027,600 |
| Sep 15, 2025 | 9.49 | 9.69 | 9.47 | 9.56 | 9.56 | 0.74% | 5,838,400 |
| Sep 12, 2025 | 9.39 | 9.55 | 9.30 | 9.49 | 9.49 | 0.85% | 8,138,300 |
| Sep 11, 2025 | 9.42 | 9.57 | 9.39 | 9.41 | 9.41 | 0.21% | 5,231,500 |
| Sep 10, 2025 | 9.32 | 9.47 | 9.26 | 9.39 | 9.39 | 0.64% | 5,694,200 |
| Sep 9, 2025 | 9.23 | 9.36 | 9.23 | 9.33 | 9.33 | 0.97% | 4,501,700 |
| Sep 8, 2025 | 9.39 | 9.40 | 9.17 | 9.24 | 9.24 | -1.28% | 5,040,300 |
| Sep 5, 2025 | 9.28 | 9.40 | 9.25 | 9.36 | 9.36 | 1.74% | 5,803,200 |
| Sep 4, 2025 | 9.23 | 9.30 | 9.17 | 9.20 | 9.20 | -0.54% | 15,503,000 |
| Sep 3, 2025 | 9.25 | 9.32 | 9.13 | 9.25 | 9.25 | - | 12,037,900 |
| Sep 2, 2025 | 9.21 | 9.32 | 9.03 | 9.25 | 9.25 | 0.33% | 9,702,200 |
| Sep 1, 2025 | 9.26 | 9.38 | 9.20 | 9.22 | 9.22 | -0.54% | 8,354,500 |
| Aug 29, 2025 | 9.31 | 9.34 | 9.16 | 9.27 | 9.27 | -0.22% | 8,489,700 |
| Aug 28, 2025 | 9.28 | 9.48 | 9.24 | 9.29 | 9.29 | 0.54% | 7,090,700 |
| Aug 27, 2025 | 9.19 | 9.31 | 9.12 | 9.24 | 9.24 | -0.54% | 6,149,600 |
| Aug 26, 2025 | 9.24 | 9.31 | 9.17 | 9.29 | 9.13 | 0.43% | 5,735,900 |
| Aug 25, 2025 | 9.23 | 9.38 | 9.13 | 9.25 | 9.09 | 0.22% | 5,957,500 |