Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.09
+0.03 (0.50%)
At close: Dec 19, 2025
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.07 | 6.18 | 6.01 | 6.09 | 6.09 | 0.50% | 12,474,400 |
| Dec 18, 2025 | 6.10 | 6.12 | 6.02 | 6.06 | 6.06 | -0.66% | 13,412,600 |
| Dec 17, 2025 | 6.21 | 6.26 | 6.06 | 6.10 | 6.10 | -1.77% | 14,728,400 |
| Dec 16, 2025 | 6.31 | 6.32 | 6.20 | 6.21 | 6.21 | -2.36% | 12,357,200 |
| Dec 15, 2025 | 6.37 | 6.42 | 6.34 | 6.36 | 6.36 | 0.32% | 7,614,100 |
| Dec 12, 2025 | 6.35 | 6.40 | 6.31 | 6.34 | 6.34 | -0.16% | 9,646,200 |
| Dec 11, 2025 | 6.24 | 6.41 | 6.22 | 6.35 | 6.35 | 1.60% | 10,870,200 |
| Dec 10, 2025 | 6.30 | 6.33 | 6.20 | 6.25 | 6.25 | -0.48% | 11,676,700 |
| Dec 9, 2025 | 6.27 | 6.39 | 6.14 | 6.28 | 6.28 | -0.79% | 18,092,600 |
| Dec 8, 2025 | 6.30 | 6.40 | 6.24 | 6.33 | 6.33 | 1.44% | 10,442,100 |
| Dec 5, 2025 | 6.60 | 6.64 | 6.22 | 6.24 | 6.24 | -5.60% | 20,954,100 |
| Dec 4, 2025 | 6.43 | 6.62 | 6.40 | 6.61 | 6.61 | 3.44% | 24,376,700 |
| Dec 3, 2025 | 6.55 | 6.58 | 6.38 | 6.39 | 6.39 | -1.99% | 11,373,200 |
| Dec 2, 2025 | 6.49 | 6.54 | 6.42 | 6.52 | 6.52 | 1.72% | 38,502,800 |
| Dec 1, 2025 | 6.47 | 6.48 | 6.35 | 6.41 | 6.41 | -0.93% | 9,706,600 |
| Nov 28, 2025 | 6.38 | 6.47 | 6.24 | 6.47 | 6.47 | 1.57% | 16,444,300 |
| Nov 27, 2025 | 6.44 | 6.49 | 6.35 | 6.37 | 6.37 | -1.09% | 10,073,000 |
| Nov 26, 2025 | 6.40 | 6.53 | 6.39 | 6.44 | 6.44 | 0.63% | 41,971,000 |
| Nov 25, 2025 | 6.44 | 6.59 | 6.31 | 6.40 | 6.40 | -12.21% | 37,269,400 |
| Nov 24, 2025 | 7.38 | 7.43 | 7.27 | 7.29 | 6.51 | -0.82% | 41,403,800 |
| Nov 21, 2025 | 7.39 | 7.43 | 7.31 | 7.35 | 6.57 | - | 11,580,900 |
| Nov 19, 2025 | 7.34 | 7.45 | 7.29 | 7.35 | 6.57 | 0.96% | 15,302,100 |
| Nov 18, 2025 | 7.35 | 7.47 | 7.24 | 7.28 | 6.51 | 3.56% | 36,662,300 |
| Nov 17, 2025 | 7.12 | 7.13 | 7.00 | 7.03 | 6.28 | -1.26% | 9,519,400 |
| Nov 14, 2025 | 7.11 | 7.19 | 7.06 | 7.12 | 6.36 | 0.28% | 6,911,000 |
| Nov 13, 2025 | 6.99 | 7.13 | 6.95 | 7.10 | 6.34 | 1.72% | 10,774,300 |
| Nov 12, 2025 | 7.14 | 7.16 | 6.93 | 6.98 | 6.24 | -1.97% | 16,280,500 |
| Nov 11, 2025 | 7.27 | 7.38 | 7.12 | 7.12 | 6.36 | -0.70% | 16,773,000 |
| Nov 10, 2025 | 7.13 | 7.28 | 7.09 | 7.17 | 6.41 | 1.27% | 15,308,100 |
| Nov 7, 2025 | 6.91 | 7.11 | 6.87 | 7.08 | 6.33 | 2.61% | 21,046,200 |
| Nov 6, 2025 | 7.24 | 7.28 | 6.89 | 6.90 | 6.17 | -4.43% | 28,019,400 |
| Nov 5, 2025 | 7.26 | 7.57 | 7.22 | 7.22 | 6.45 | -0.14% | 33,800,400 |
| Nov 4, 2025 | 7.24 | 7.27 | 7.05 | 7.23 | 6.46 | -0.28% | 17,653,900 |
| Nov 3, 2025 | 7.50 | 7.55 | 7.17 | 7.25 | 6.48 | -8.11% | 50,039,500 |
| Oct 31, 2025 | 8.33 | 8.37 | 7.87 | 7.89 | 7.05 | -10.54% | 65,132,000 |
| Oct 30, 2025 | 8.77 | 8.99 | 8.71 | 8.82 | 7.88 | 0.34% | 10,451,000 |
| Oct 29, 2025 | 8.79 | 8.91 | 8.75 | 8.79 | 7.85 | 0.11% | 7,969,200 |
| Oct 28, 2025 | 8.75 | 8.82 | 8.72 | 8.78 | 7.85 | 0.34% | 4,479,100 |
| Oct 27, 2025 | 8.87 | 8.92 | 8.74 | 8.75 | 7.82 | 0.69% | 7,612,000 |
| Oct 24, 2025 | 8.84 | 8.85 | 8.61 | 8.69 | 7.77 | -0.80% | 4,560,100 |
| Oct 23, 2025 | 8.82 | 8.82 | 8.68 | 8.76 | 7.83 | 0.34% | 7,188,600 |
| Oct 22, 2025 | 8.87 | 8.89 | 8.66 | 8.73 | 7.80 | -1.36% | 9,094,600 |
| Oct 21, 2025 | 8.73 | 8.94 | 8.63 | 8.85 | 7.91 | 0.91% | 8,235,500 |
| Oct 20, 2025 | 8.52 | 8.91 | 8.47 | 8.77 | 7.84 | 3.30% | 10,104,400 |
| Oct 17, 2025 | 8.35 | 8.50 | 8.35 | 8.49 | 7.59 | 0.83% | 7,891,100 |
| Oct 16, 2025 | 8.47 | 8.52 | 8.28 | 8.42 | 7.52 | -0.71% | 7,083,200 |
| Oct 15, 2025 | 8.49 | 8.56 | 8.39 | 8.48 | 7.58 | 0.12% | 11,486,600 |
| Oct 14, 2025 | 8.47 | 8.53 | 8.38 | 8.47 | 7.57 | -0.82% | 5,658,300 |
| Oct 13, 2025 | 8.51 | 8.57 | 8.41 | 8.54 | 7.63 | 1.18% | 4,822,400 |
| Oct 10, 2025 | 8.52 | 8.58 | 8.29 | 8.44 | 7.54 | -0.94% | 8,138,700 |