Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL 3.680
+0.100 (2.79%)
Nov 6, 2026, 5:35 PM GMT-3
Marcopolo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.58 | 3.70 | 3.55 | 3.68 | 3.68 | 2.79% | 20,099,900 |
| Nov 5, 2026 | 3.51 | 3.68 | 3.49 | 3.58 | 3.58 | 1.13% | 26,346,900 |
| Nov 4, 2026 | 3.43 | 3.63 | 3.36 | 3.54 | 3.54 | -0.84% | 45,979,100 |
| Nov 3, 2026 | 3.68 | 3.69 | 3.57 | 3.57 | 3.57 | -3.51% | 26,437,300 |
| Oct 30, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -2.63% | 26,509,000 |
| Oct 29, 2026 | 3.91 | 3.93 | 3.79 | 3.80 | 3.80 | -3.06% | 25,948,400 |
| Oct 28, 2026 | 4.02 | 4.04 | 3.80 | 3.92 | 3.92 | -2.49% | 36,475,600 |
| Oct 27, 2026 | 4.18 | 4.24 | 3.94 | 4.02 | 4.02 | -1.71% | 43,775,000 |
| Oct 26, 2026 | 3.99 | 4.12 | 3.83 | 4.09 | 4.09 | -14.26% | 57,808,900 |
| Oct 23, 2026 | 4.77 | 4.85 | 4.73 | 4.77 | 4.77 | 0.42% | 23,516,000 |
| Oct 22, 2026 | 4.66 | 4.79 | 4.58 | 4.75 | 4.75 | 1.50% | 18,231,800 |
| Oct 21, 2026 | 4.95 | 4.97 | 4.65 | 4.68 | 4.68 | -5.45% | 23,524,900 |
| Oct 20, 2026 | 4.76 | 5.00 | 4.73 | 4.95 | 4.95 | 6.00% | 20,713,300 |
| Oct 19, 2026 | 4.67 | 4.72 | 4.60 | 4.67 | 4.67 | 1.30% | 18,344,200 |
| Oct 16, 2026 | 4.70 | 4.78 | 4.60 | 4.61 | 4.61 | -1.07% | 20,801,800 |
| Oct 15, 2026 | 4.77 | 4.86 | 4.59 | 4.66 | 4.66 | -3.12% | 19,328,600 |
| Oct 14, 2026 | 4.70 | 4.83 | 4.60 | 4.81 | 4.81 | 1.69% | 17,583,900 |
| Oct 13, 2026 | 4.97 | 4.97 | 4.73 | 4.73 | 4.73 | -4.25% | 14,740,100 |
| Oct 9, 2026 | 4.87 | 4.99 | 4.86 | 4.94 | 4.94 | 2.28% | 29,031,600 |
| Oct 8, 2026 | 4.76 | 4.94 | 4.71 | 4.83 | 4.83 | 1.68% | 23,846,500 |
| Oct 7, 2026 | 4.70 | 4.81 | 4.63 | 4.75 | 4.75 | 1.06% | 13,825,600 |
| Oct 6, 2026 | 4.71 | 4.81 | 4.64 | 4.70 | 4.70 | 0.43% | 18,605,300 |
| Oct 5, 2026 | 4.55 | 4.79 | 4.55 | 4.68 | 4.68 | 8.08% | 29,222,800 |
| Oct 2, 2026 | 4.25 | 4.35 | 4.18 | 4.33 | 4.33 | 3.10% | 18,265,900 |
| Oct 1, 2026 | 4.21 | 4.22 | 4.12 | 4.20 | 4.20 | 0.48% | 16,332,500 |
| Sep 30, 2026 | 4.19 | 4.23 | 4.14 | 4.18 | 4.18 | 1.21% | 18,665,200 |
| Sep 29, 2026 | 4.20 | 4.26 | 4.08 | 4.13 | 4.13 | -1.43% | 22,476,300 |
| Sep 28, 2026 | 4.09 | 4.21 | 4.03 | 4.19 | 4.19 | 2.20% | 16,757,500 |
| Sep 25, 2026 | 4.12 | 4.17 | 4.08 | 4.10 | 4.10 | -0.97% | 18,259,300 |
| Sep 24, 2026 | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | 0.24% | 15,486,000 |
| Sep 23, 2026 | 4.16 | 4.26 | 4.13 | 4.13 | 4.13 | -1.67% | 15,659,000 |
| Sep 22, 2026 | 4.24 | 4.24 | 4.13 | 4.20 | 4.20 | -0.71% | 23,121,200 |
| Sep 21, 2026 | 4.30 | 4.32 | 4.19 | 4.23 | 4.23 | -1.17% | 28,681,400 |
| Sep 18, 2026 | 4.28 | 4.33 | 4.25 | 4.28 | 4.28 | -0.47% | 14,818,700 |
| Sep 17, 2026 | 4.45 | 4.51 | 4.29 | 4.30 | 4.30 | -5.08% | 36,173,300 |
| Sep 16, 2026 | 4.44 | 4.59 | 4.41 | 4.53 | 4.53 | 2.26% | 15,251,300 |
| Sep 15, 2026 | 4.45 | 4.48 | 4.40 | 4.43 | 4.43 | - | 9,910,500 |
| Sep 14, 2026 | 4.44 | 4.48 | 4.41 | 4.43 | 4.43 | -1.56% | 11,767,300 |
| Sep 11, 2026 | 4.60 | 4.61 | 4.47 | 4.50 | 4.50 | -1.75% | 11,101,100 |
| Sep 10, 2026 | 4.43 | 4.64 | 4.41 | 4.58 | 4.58 | 2.69% | 13,370,100 |
| Sep 9, 2026 | 4.53 | 4.55 | 4.42 | 4.46 | 4.46 | -2.83% | 12,681,800 |
| Sep 8, 2026 | 4.64 | 4.68 | 4.53 | 4.59 | 4.59 | 0.22% | 10,908,500 |
| 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 |