Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL 4.100
-0.040 (-0.97%)
Sep 25, 2026, 5:05 PM GMT-3
Marcopolo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |