Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.94
0.00 (0.00%)
At close: Jan 9, 2026
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.94 | 6.01 | 5.86 | 5.94 | 5.94 | - | 9,198,500 |
| Jan 8, 2026 | 5.93 | 5.97 | 5.91 | 5.94 | 5.94 | 0.17% | 7,020,600 |
| Jan 7, 2026 | 5.99 | 5.99 | 5.89 | 5.93 | 5.93 | -1.17% | 5,391,000 |
| Jan 6, 2026 | 6.05 | 6.11 | 5.93 | 6.00 | 6.00 | -0.33% | 11,042,800 |
| Jan 5, 2026 | 5.91 | 6.07 | 5.85 | 6.02 | 6.02 | 2.38% | 13,194,600 |
| Jan 2, 2026 | 6.00 | 6.03 | 5.87 | 5.88 | 5.88 | -1.51% | 10,709,800 |
| Dec 30, 2025 | 6.04 | 6.07 | 5.97 | 5.97 | 5.97 | -0.67% | 5,229,900 |
| Dec 29, 2025 | 6.04 | 6.05 | 5.99 | 6.01 | 6.01 | -0.17% | 7,328,300 |
| Dec 26, 2025 | 5.92 | 6.07 | 5.91 | 6.02 | 6.02 | 1.72% | 9,532,300 |
| Dec 23, 2025 | 5.89 | 5.97 | 5.83 | 5.92 | 5.92 | 1.08% | 10,288,190 |
| Dec 22, 2025 | 5.65 | 5.89 | 5.59 | 5.86 | 5.85 | 5.76% | 23,193,280 |
| Dec 19, 2025 | 5.52 | 5.62 | 5.46 | 5.54 | 5.54 | 0.49% | 13,721,840 |
| Dec 18, 2025 | 5.55 | 5.56 | 5.47 | 5.51 | 5.51 | -0.65% | 14,753,860 |
| Dec 17, 2025 | 5.65 | 5.69 | 5.51 | 5.55 | 5.55 | -1.77% | 16,201,240 |
| Dec 16, 2025 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | -2.37% | 13,592,920 |
| Dec 15, 2025 | 5.79 | 5.84 | 5.76 | 5.78 | 5.78 | 0.31% | 8,375,510 |
| Dec 12, 2025 | 5.77 | 5.82 | 5.74 | 5.76 | 5.76 | -0.16% | 10,610,820 |
| Dec 11, 2025 | 5.67 | 5.83 | 5.66 | 5.77 | 5.77 | 1.60% | 11,957,220 |
| Dec 10, 2025 | 5.73 | 5.76 | 5.64 | 5.68 | 5.68 | -0.47% | 12,844,370 |
| Dec 9, 2025 | 5.70 | 5.81 | 5.58 | 5.71 | 5.71 | -0.80% | 19,901,860 |
| Dec 8, 2025 | 5.73 | 5.82 | 5.67 | 5.76 | 5.75 | 1.45% | 11,486,310 |
| Dec 5, 2025 | 6.00 | 6.04 | 5.66 | 5.67 | 5.67 | -5.59% | 23,049,510 |
| Dec 4, 2025 | 5.85 | 6.02 | 5.82 | 6.01 | 6.01 | 3.44% | 26,814,370 |
| Dec 3, 2025 | 5.96 | 5.98 | 5.80 | 5.81 | 5.81 | -1.99% | 12,510,520 |
| Dec 2, 2025 | 5.90 | 5.95 | 5.84 | 5.93 | 5.93 | 1.72% | 42,353,080 |
| Dec 1, 2025 | 5.88 | 5.89 | 5.77 | 5.83 | 5.83 | -0.94% | 10,677,260 |
| Nov 28, 2025 | 5.80 | 5.88 | 5.67 | 5.88 | 5.88 | 1.57% | 18,088,730 |
| Nov 27, 2025 | 5.86 | 5.90 | 5.77 | 5.79 | 5.79 | -1.09% | 11,080,300 |
| Nov 26, 2025 | 5.82 | 5.94 | 5.81 | 5.86 | 5.85 | 0.64% | 46,168,100 |
| Nov 25, 2025 | 5.86 | 5.99 | 5.74 | 5.82 | 5.82 | -12.21% | 40,996,340 |
| Nov 24, 2025 | 6.71 | 6.76 | 6.61 | 6.63 | 5.92 | -0.82% | 45,544,180 |
| Nov 21, 2025 | 6.72 | 6.76 | 6.65 | 6.68 | 5.97 | - | 12,738,990 |
| Nov 19, 2025 | 6.67 | 6.77 | 6.63 | 6.68 | 5.97 | 0.97% | 16,832,310 |
| Nov 18, 2025 | 6.68 | 6.79 | 6.58 | 6.62 | 5.91 | 3.55% | 40,328,530 |
| Nov 17, 2025 | 6.47 | 6.48 | 6.36 | 6.39 | 5.71 | -1.27% | 10,471,340 |
| Nov 14, 2025 | 6.46 | 6.54 | 6.42 | 6.47 | 5.78 | 0.28% | 7,602,100 |
| Nov 13, 2025 | 6.36 | 6.48 | 6.32 | 6.46 | 5.77 | 1.73% | 11,851,730 |
| Nov 12, 2025 | 6.49 | 6.51 | 6.30 | 6.35 | 5.67 | -1.98% | 17,908,550 |
| Nov 11, 2025 | 6.61 | 6.71 | 6.47 | 6.47 | 5.78 | -0.69% | 18,450,300 |
| Nov 10, 2025 | 6.48 | 6.62 | 6.45 | 6.52 | 5.82 | 1.27% | 16,838,910 |
| Nov 7, 2025 | 6.28 | 6.46 | 6.25 | 6.44 | 5.75 | 2.60% | 23,150,820 |
| Nov 6, 2025 | 6.58 | 6.62 | 6.26 | 6.27 | 5.61 | -4.43% | 30,821,340 |
| Nov 5, 2025 | 6.60 | 6.88 | 6.56 | 6.56 | 5.87 | -0.14% | 37,180,440 |
| Nov 4, 2025 | 6.58 | 6.61 | 6.41 | 6.57 | 5.87 | -0.27% | 19,419,290 |
| Nov 3, 2025 | 6.82 | 6.86 | 6.52 | 6.59 | 5.89 | -8.11% | 55,043,450 |
| Oct 31, 2025 | 7.57 | 7.61 | 7.16 | 7.17 | 6.41 | -10.54% | 71,645,200 |
| Oct 30, 2025 | 7.97 | 8.17 | 7.92 | 8.02 | 7.16 | 0.34% | 11,496,100 |
| Oct 29, 2025 | 7.99 | 8.10 | 7.96 | 7.99 | 7.14 | 0.11% | 8,766,120 |
| Oct 28, 2025 | 7.96 | 8.02 | 7.93 | 7.98 | 7.13 | 0.34% | 4,927,010 |
| Oct 27, 2025 | 8.06 | 8.11 | 7.95 | 7.96 | 7.11 | 0.70% | 8,373,200 |