Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.72
-0.16 (-2.33%)
Mar 2, 2026, 3:45 PM GMT-3
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.00 | 7.04 | 6.88 | 6.88 | 6.88 | -2.13% | 11,808,800 |
| Feb 26, 2026 | 6.89 | 7.06 | 6.77 | 7.03 | 7.03 | 5.56% | 29,263,800 |
| Feb 25, 2026 | 6.85 | 6.88 | 6.65 | 6.66 | 6.66 | -1.91% | 15,750,500 |
| Feb 24, 2026 | 6.64 | 6.86 | 6.60 | 6.79 | 6.79 | 2.57% | 10,026,200 |
| Feb 23, 2026 | 6.54 | 6.62 | 6.50 | 6.62 | 6.62 | 1.22% | 7,690,200 |
| Feb 20, 2026 | 6.50 | 6.56 | 6.42 | 6.54 | 6.54 | 0.15% | 7,200,600 |
| Feb 19, 2026 | 6.55 | 6.57 | 6.44 | 6.53 | 6.53 | 0.31% | 9,510,700 |
| Feb 18, 2026 | 6.40 | 6.56 | 6.40 | 6.51 | 6.51 | 2.36% | 8,674,800 |
| Feb 13, 2026 | 6.30 | 6.36 | 6.24 | 6.36 | 6.36 | - | 9,846,800 |
| Feb 12, 2026 | 6.50 | 6.51 | 6.24 | 6.36 | 6.36 | -2.45% | 14,259,100 |
| Feb 11, 2026 | 6.49 | 6.58 | 6.45 | 6.52 | 6.52 | 0.77% | 11,769,000 |
| Feb 10, 2026 | 6.44 | 6.49 | 6.38 | 6.47 | 6.47 | 0.47% | 5,593,100 |
| Feb 9, 2026 | 6.40 | 6.47 | 6.31 | 6.44 | 6.44 | 1.42% | 8,465,800 |
| Feb 6, 2026 | 6.23 | 6.40 | 6.14 | 6.35 | 6.35 | 1.76% | 8,603,000 |
| Feb 5, 2026 | 6.23 | 6.34 | 6.15 | 6.24 | 6.24 | 0.32% | 12,119,100 |
| Feb 4, 2026 | 6.30 | 6.41 | 6.16 | 6.22 | 6.22 | -4.31% | 13,167,400 |
| Feb 3, 2026 | 6.60 | 6.64 | 6.49 | 6.50 | 6.50 | -1.07% | 7,834,100 |
| Feb 2, 2026 | 6.48 | 6.57 | 6.46 | 6.57 | 6.57 | 1.86% | 7,506,300 |
| Jan 30, 2026 | 6.46 | 6.51 | 6.38 | 6.45 | 6.45 | -0.77% | 10,392,800 |
| Jan 29, 2026 | 6.66 | 6.67 | 6.36 | 6.50 | 6.50 | -1.52% | 8,523,700 |
| Jan 28, 2026 | 6.58 | 6.70 | 6.56 | 6.60 | 6.60 | 0.76% | 10,428,900 |
| Jan 27, 2026 | 6.49 | 6.60 | 6.44 | 6.55 | 6.55 | 2.02% | 13,341,400 |
| Jan 26, 2026 | 6.45 | 6.48 | 6.28 | 6.42 | 6.42 | -0.16% | 16,756,500 |
| Jan 23, 2026 | 6.30 | 6.48 | 6.26 | 6.43 | 6.43 | 2.72% | 20,147,800 |
| Jan 22, 2026 | 6.16 | 6.31 | 6.12 | 6.26 | 6.26 | 1.79% | 16,895,000 |
| Jan 21, 2026 | 6.02 | 6.15 | 5.99 | 6.15 | 6.15 | 3.02% | 14,679,800 |
| Jan 20, 2026 | 5.88 | 6.02 | 5.83 | 5.97 | 5.97 | 1.19% | 9,594,700 |
| Jan 19, 2026 | 5.92 | 5.93 | 5.87 | 5.90 | 5.90 | -0.34% | 3,136,000 |
| Jan 16, 2026 | 5.88 | 5.92 | 5.80 | 5.92 | 5.92 | 0.51% | 11,351,500 |
| Jan 15, 2026 | 5.80 | 5.95 | 5.76 | 5.89 | 5.89 | 2.43% | 8,210,700 |
| Jan 14, 2026 | 5.91 | 5.94 | 5.75 | 5.75 | 5.75 | -2.21% | 10,865,100 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -2.65% | 9,483,600 |
| Jan 12, 2026 | 5.93 | 6.05 | 5.92 | 6.04 | 6.04 | 1.68% | 10,306,700 |
| 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 |