Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.88
+0.10 (1.14%)
At close: Oct 3, 2025
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 9.20 | 9.27 | 8.96 | 9.23 | 9.07 | 1.65% | 11,152,300 |
| Aug 21, 2025 | 9.00 | 9.18 | 8.97 | 9.08 | 8.92 | 0.78% | 6,423,300 |
| Aug 20, 2025 | 8.96 | 9.01 | 8.87 | 9.01 | 8.85 | 0.56% | 5,382,000 |
| Aug 19, 2025 | 9.02 | 9.02 | 8.87 | 8.96 | 8.80 | -1.32% | 5,134,800 |
| Aug 18, 2025 | 9.02 | 9.16 | 8.92 | 9.08 | 8.92 | 0.67% | 7,229,400 |
| Aug 15, 2025 | 8.93 | 9.02 | 8.89 | 9.02 | 8.86 | 0.56% | 3,901,500 |
| Aug 14, 2025 | 8.87 | 9.14 | 8.87 | 8.97 | 8.81 | 0.34% | 6,570,000 |
| Aug 13, 2025 | 9.00 | 9.09 | 8.87 | 8.94 | 8.78 | -0.33% | 6,395,500 |
| Aug 12, 2025 | 8.99 | 9.07 | 8.92 | 8.97 | 8.81 | 0.67% | 6,048,000 |
| Aug 11, 2025 | 8.96 | 9.00 | 8.84 | 8.91 | 8.75 | -0.56% | 6,084,600 |
| Aug 8, 2025 | 9.10 | 9.30 | 8.84 | 8.96 | 8.80 | -1.65% | 14,890,000 |
| Aug 7, 2025 | 8.99 | 9.14 | 8.90 | 9.11 | 8.95 | 1.67% | 6,419,500 |
| Aug 6, 2025 | 8.98 | 9.10 | 8.89 | 8.96 | 8.80 | 0.11% | 7,974,000 |
| Aug 5, 2025 | 8.73 | 8.95 | 8.70 | 8.95 | 8.79 | 2.64% | 9,258,600 |
| Aug 4, 2025 | 8.94 | 9.00 | 8.54 | 8.72 | 8.57 | -1.91% | 11,090,800 |
| Aug 1, 2025 | 8.70 | 8.94 | 8.66 | 8.89 | 8.73 | 7.63% | 32,364,800 |
| Jul 31, 2025 | 8.27 | 8.32 | 8.16 | 8.26 | 8.11 | -0.96% | 10,263,600 |
| Jul 30, 2025 | 8.17 | 8.35 | 8.01 | 8.34 | 8.19 | 1.71% | 7,922,600 |
| Jul 29, 2025 | 8.25 | 8.34 | 8.14 | 8.20 | 8.05 | -0.24% | 6,159,700 |
| Jul 28, 2025 | 8.45 | 8.46 | 8.09 | 8.22 | 8.07 | -2.26% | 7,274,300 |