Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock9.36
+0.16 (1.74%)
At close: Sep 5, 2025
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 8.32 | 8.49 | 8.28 | 8.41 | 8.26 | 1.45% | 8,149,300 |
| Jul 24, 2025 | 8.36 | 8.41 | 8.20 | 8.29 | 8.14 | -0.96% | 5,971,100 |
| Jul 23, 2025 | 8.31 | 8.56 | 8.31 | 8.37 | 8.22 | 0.97% | 8,311,800 |
| Jul 22, 2025 | 8.25 | 8.42 | 8.25 | 8.29 | 8.14 | 0.48% | 6,688,300 |
| Jul 21, 2025 | 8.16 | 8.41 | 8.11 | 8.25 | 8.10 | 1.23% | 8,759,600 |
| Jul 18, 2025 | 8.24 | 8.38 | 8.15 | 8.15 | 8.01 | -2.16% | 5,874,700 |
| Jul 17, 2025 | 8.33 | 8.38 | 8.21 | 8.33 | 8.18 | -0.12% | 4,922,700 |
| Jul 16, 2025 | 8.38 | 8.39 | 8.13 | 8.34 | 8.19 | -0.12% | 8,769,000 |
| Jul 15, 2025 | 8.14 | 8.41 | 8.11 | 8.35 | 8.20 | 3.47% | 9,307,500 |
| Jul 14, 2025 | 7.99 | 8.11 | 7.99 | 8.07 | 7.93 | 0.62% | 4,681,000 |
| Jul 11, 2025 | 8.07 | 8.07 | 7.91 | 8.02 | 7.88 | -0.74% | 6,992,900 |
| Jul 10, 2025 | 8.05 | 8.08 | 7.81 | 8.08 | 7.94 | -0.37% | 7,600,800 |
| Jul 9, 2025 | 8.15 | 8.46 | 8.09 | 8.11 | 7.97 | -0.98% | 9,751,100 |
| Jul 8, 2025 | 8.29 | 8.30 | 8.16 | 8.19 | 8.05 | -0.73% | 10,196,000 |
| Jul 7, 2025 | 8.19 | 8.30 | 8.09 | 8.25 | 8.10 | 1.23% | 9,238,900 |
| Jul 4, 2025 | 8.11 | 8.17 | 8.03 | 8.15 | 8.01 | 0.49% | 4,165,200 |
| Jul 3, 2025 | 7.99 | 8.18 | 7.95 | 8.11 | 7.97 | 1.63% | 8,565,800 |
| Jul 2, 2025 | 7.97 | 8.11 | 7.95 | 7.98 | 7.84 | 0.13% | 10,608,300 |
| Jul 1, 2025 | 7.96 | 8.04 | 7.85 | 7.97 | 7.83 | 0.13% | 9,480,200 |
| Jun 30, 2025 | 7.91 | 8.09 | 7.90 | 7.96 | 7.82 | 0.89% | 9,118,300 |