Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL 4.580
+0.020 (0.44%)
Sep 4, 2026, 5:05 PM GMT-3
Marcopolo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.57 | 4.59 | 4.49 | 4.58 | 4.58 | 0.44% | 11,816,700 |
| Sep 3, 2026 | 4.66 | 4.70 | 4.56 | 4.56 | 4.56 | -0.87% | 10,600,400 |
| Sep 2, 2026 | 4.50 | 4.72 | 4.50 | 4.60 | 4.60 | 2.91% | 21,520,800 |
| Sep 1, 2026 | 4.42 | 4.54 | 4.38 | 4.47 | 4.47 | 1.59% | 15,094,700 |
| Aug 31, 2026 | 4.42 | 4.47 | 4.37 | 4.40 | 4.40 | -0.45% | 12,906,900 |
| Aug 28, 2026 | 4.52 | 4.53 | 4.39 | 4.42 | 4.42 | -1.78% | 9,734,600 |
| Aug 27, 2026 | 4.41 | 4.50 | 4.36 | 4.50 | 4.50 | 2.04% | 8,754,400 |
| Aug 26, 2026 | 4.37 | 4.47 | 4.36 | 4.41 | 4.41 | 0.68% | 22,416,100 |
| Aug 25, 2026 | 4.52 | 4.53 | 4.39 | 4.51 | 4.38 | 1.58% | 10,079,200 |
| Aug 24, 2026 | 4.48 | 4.52 | 4.40 | 4.44 | 4.31 | -0.67% | 20,047,400 |
| Aug 21, 2026 | 4.49 | 4.51 | 4.37 | 4.47 | 4.34 | 0.45% | 15,383,700 |
| Aug 20, 2026 | 4.27 | 4.48 | 4.25 | 4.45 | 4.32 | 6.46% | 20,077,300 |
| Aug 19, 2026 | 4.10 | 4.19 | 4.09 | 4.18 | 4.06 | 3.21% | 11,296,800 |
| Aug 18, 2026 | 4.12 | 4.16 | 4.05 | 4.05 | 3.93 | -1.22% | 8,843,000 |
| Aug 17, 2026 | 4.12 | 4.17 | 4.05 | 4.10 | 3.98 | -0.24% | 15,908,700 |
| Aug 14, 2026 | 4.28 | 4.30 | 4.06 | 4.11 | 3.99 | -3.97% | 18,578,900 |
| Aug 13, 2026 | 4.28 | 4.37 | 4.27 | 4.28 | 4.16 | -0.23% | 7,841,500 |
| Aug 12, 2026 | 4.35 | 4.36 | 4.23 | 4.29 | 4.17 | -0.69% | 10,893,300 |
| Aug 11, 2026 | 4.41 | 4.51 | 4.31 | 4.32 | 4.20 | -2.04% | 10,993,400 |
| Aug 10, 2026 | 4.54 | 4.54 | 4.40 | 4.41 | 4.28 | -2.43% | 8,051,900 |
| Aug 7, 2026 | 4.57 | 4.62 | 4.49 | 4.52 | 4.39 | -0.66% | 8,859,800 |
| Aug 6, 2026 | 4.69 | 4.69 | 4.55 | 4.55 | 4.42 | -2.36% | 12,558,000 |
| Aug 5, 2026 | 4.82 | 4.95 | 4.64 | 4.66 | 4.53 | -3.12% | 26,178,600 |
| Aug 4, 2026 | 5.18 | 5.21 | 4.78 | 4.81 | 4.67 | -10.43% | 62,947,900 |
| Aug 3, 2026 | 5.31 | 5.37 | 5.15 | 5.37 | 5.22 | 1.13% | 21,072,900 |
| Jul 31, 2026 | 5.38 | 5.38 | 5.27 | 5.31 | 5.16 | -0.56% | 7,614,000 |
| Jul 30, 2026 | 5.34 | 5.37 | 5.30 | 5.34 | 5.19 | 0.56% | 5,183,200 |
| Jul 29, 2026 | 5.36 | 5.38 | 5.30 | 5.31 | 5.16 | -1.30% | 6,610,400 |
| Jul 28, 2026 | 5.34 | 5.42 | 5.32 | 5.38 | 5.22 | 2.09% | 7,403,800 |
| Jul 27, 2026 | 5.27 | 5.32 | 5.21 | 5.27 | 5.12 | 0.76% | 8,614,300 |
| Jul 24, 2026 | 5.24 | 5.26 | 5.19 | 5.23 | 5.08 | -0.57% | 5,354,900 |
| Jul 23, 2026 | 5.25 | 5.32 | 5.21 | 5.26 | 5.11 | -0.19% | 7,166,900 |
| Jul 22, 2026 | 5.12 | 5.31 | 5.10 | 5.27 | 5.12 | 3.33% | 8,690,200 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 4.95 | -0.58% | 12,727,200 |
| Jul 20, 2026 | 5.25 | 5.27 | 5.13 | 5.13 | 4.98 | -2.10% | 8,477,400 |
| Jul 17, 2026 | 5.27 | 5.32 | 5.20 | 5.24 | 5.09 | -0.57% | 7,767,800 |
| Jul 16, 2026 | 5.43 | 5.44 | 5.23 | 5.27 | 5.12 | -2.95% | 12,350,500 |
| Jul 15, 2026 | 5.63 | 5.64 | 5.40 | 5.43 | 5.27 | -3.38% | 18,177,900 |
| Jul 14, 2026 | 5.67 | 5.72 | 5.60 | 5.62 | 5.46 | -0.35% | 15,735,400 |
| Jul 13, 2026 | 5.80 | 5.83 | 5.64 | 5.64 | 5.48 | -2.93% | 6,334,000 |
| Jul 10, 2026 | 5.80 | 5.84 | 5.77 | 5.81 | 5.64 | 2.11% | 5,879,000 |
| Jul 9, 2026 | 5.58 | 5.75 | 5.54 | 5.69 | 5.53 | 2.34% | 5,523,300 |
| Jul 8, 2026 | 5.65 | 5.67 | 5.50 | 5.56 | 5.40 | -1.94% | 6,761,200 |
| Jul 7, 2026 | 5.77 | 5.78 | 5.63 | 5.67 | 5.51 | -1.22% | 6,705,400 |
| Jul 6, 2026 | 5.93 | 5.94 | 5.73 | 5.74 | 5.57 | -3.69% | 8,590,400 |
| Jul 3, 2026 | 6.02 | 6.04 | 5.90 | 5.96 | 5.79 | -0.50% | 5,475,000 |
| Jul 2, 2026 | 5.98 | 6.05 | 5.91 | 5.99 | 5.82 | 0.84% | 5,488,600 |
| Jul 1, 2026 | 5.96 | 6.06 | 5.86 | 5.94 | 5.77 | -0.83% | 13,058,600 |
| Jun 30, 2026 | 5.85 | 6.01 | 5.83 | 5.99 | 5.82 | 1.53% | 7,666,800 |
| Jun 29, 2026 | 5.85 | 5.90 | 5.82 | 5.90 | 5.73 | 0.85% | 3,673,000 |