Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL 5.27
+0.04 (0.76%)
Jul 27, 2026, 5:05 PM GMT-3
Marcopolo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.27 | 5.32 | 5.26 | 5.27 | - | 0.76% | 188,400 |
| Jul 24, 2026 | 5.24 | 5.26 | 5.19 | 5.23 | 5.23 | -0.57% | 5,354,900 |
| Jul 23, 2026 | 5.25 | 5.32 | 5.21 | 5.26 | 5.26 | -0.19% | 7,166,900 |
| Jul 22, 2026 | 5.12 | 5.31 | 5.10 | 5.27 | 5.27 | 3.33% | 8,734,400 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -0.58% | 12,727,200 |
| Jul 20, 2026 | 5.25 | 5.27 | 5.13 | 5.13 | 5.13 | -2.10% | 8,477,400 |
| Jul 17, 2026 | 5.27 | 5.32 | 5.20 | 5.24 | 5.24 | -0.57% | 7,767,800 |
| Jul 16, 2026 | 5.43 | 5.44 | 5.23 | 5.27 | 5.27 | -2.95% | 12,400,700 |
| Jul 15, 2026 | 5.63 | 5.64 | 5.40 | 5.43 | 5.43 | -3.38% | 18,177,900 |
| Jul 14, 2026 | 5.67 | 5.72 | 5.60 | 5.62 | 5.62 | -0.35% | 15,735,400 |
| Jul 13, 2026 | 5.80 | 5.83 | 5.64 | 5.64 | 5.64 | -2.93% | 6,334,000 |
| Jul 10, 2026 | 5.80 | 5.84 | 5.77 | 5.81 | 5.81 | 2.11% | 5,879,000 |
| Jul 9, 2026 | 5.58 | 5.75 | 5.54 | 5.69 | 5.69 | 2.34% | 5,536,800 |
| Jul 8, 2026 | 5.65 | 5.67 | 5.50 | 5.56 | 5.56 | -1.94% | 6,787,000 |
| Jul 7, 2026 | 5.77 | 5.78 | 5.63 | 5.67 | 5.67 | -1.22% | 6,722,500 |
| Jul 6, 2026 | 5.93 | 5.94 | 5.73 | 5.74 | 5.74 | -3.69% | 8,590,400 |
| Jul 3, 2026 | 6.02 | 6.04 | 5.90 | 5.96 | 5.96 | -0.50% | 5,475,000 |
| Jul 2, 2026 | 5.98 | 6.05 | 5.91 | 5.99 | 5.99 | 0.84% | 5,488,600 |
| Jul 1, 2026 | 5.96 | 6.06 | 5.86 | 5.94 | 5.94 | -0.83% | 13,058,600 |
| Jun 30, 2026 | 5.85 | 6.01 | 5.83 | 5.99 | 5.99 | 1.53% | 7,666,800 |
| Jun 29, 2026 | 5.85 | 5.90 | 5.82 | 5.90 | 5.90 | 0.85% | 3,673,000 |
| Jun 26, 2026 | 5.78 | 5.90 | 5.72 | 5.85 | 5.85 | 1.39% | 7,978,900 |
| Jun 25, 2026 | 5.85 | 5.93 | 5.74 | 5.77 | 5.77 | -1.03% | 5,682,200 |
| Jun 24, 2026 | 5.81 | 5.89 | 5.75 | 5.83 | 5.83 | 0.34% | 6,508,900 |
| Jun 23, 2026 | 5.89 | 5.94 | 5.81 | 5.81 | 5.81 | -1.69% | 8,390,200 |
| Jun 22, 2026 | 5.99 | 6.04 | 5.90 | 5.91 | 5.91 | -1.34% | 5,304,900 |
| Jun 19, 2026 | 6.01 | 6.09 | 5.97 | 5.99 | 5.99 | - | 10,470,700 |
| Jun 18, 2026 | 5.94 | 6.08 | 5.94 | 5.99 | 5.99 | 1.35% | 7,381,900 |
| Jun 17, 2026 | 5.87 | 6.10 | 5.86 | 5.91 | 5.91 | 1.72% | 9,530,000 |
| Jun 16, 2026 | 5.85 | 5.86 | 5.78 | 5.81 | 5.81 | -1.02% | 4,698,300 |
| Jun 15, 2026 | 5.96 | 6.09 | 5.86 | 5.87 | 5.87 | 0.17% | 4,768,700 |
| Jun 12, 2026 | 5.83 | 5.97 | 5.76 | 5.86 | 5.86 | 1.03% | 6,570,400 |
| Jun 11, 2026 | 5.71 | 5.82 | 5.60 | 5.80 | 5.80 | 1.75% | 7,531,700 |
| Jun 10, 2026 | 5.78 | 5.79 | 5.70 | 5.70 | 5.70 | -1.72% | 5,216,000 |
| Jun 9, 2026 | 5.78 | 5.83 | 5.72 | 5.80 | 5.80 | 1.58% | 7,154,200 |
| Jun 8, 2026 | 5.67 | 5.78 | 5.60 | 5.71 | 5.71 | 1.06% | 6,327,100 |
| Jun 5, 2026 | 5.74 | 5.83 | 5.63 | 5.65 | 5.65 | -1.40% | 9,369,800 |
| Jun 3, 2026 | 5.88 | 5.88 | 5.63 | 5.73 | 5.73 | -3.70% | 15,137,500 |
| Jun 2, 2026 | 6.13 | 6.14 | 5.92 | 5.95 | 5.95 | -2.78% | 7,743,400 |
| Jun 1, 2026 | 6.07 | 6.14 | 6.01 | 6.12 | 6.12 | 0.99% | 7,812,300 |
| May 29, 2026 | 6.20 | 6.22 | 6.06 | 6.06 | 6.06 | -1.94% | 5,602,500 |
| May 28, 2026 | 6.22 | 6.30 | 6.10 | 6.18 | 6.18 | -0.64% | 6,016,200 |
| May 27, 2026 | 6.22 | 6.34 | 6.21 | 6.22 | 6.22 | 0.97% | 5,262,300 |
| May 26, 2026 | 6.21 | 6.22 | 6.12 | 6.16 | 6.16 | -0.96% | 7,941,300 |
| May 25, 2026 | 5.98 | 6.22 | 5.98 | 6.22 | 6.22 | 4.89% | 6,276,000 |
| May 22, 2026 | 5.98 | 6.00 | 5.87 | 5.93 | 5.93 | -0.84% | 4,699,600 |
| May 21, 2026 | 5.98 | 6.05 | 5.86 | 5.98 | 5.98 | - | 6,270,100 |
| May 20, 2026 | 5.88 | 6.02 | 5.82 | 5.98 | 5.98 | 2.57% | 7,983,600 |
| May 19, 2026 | 5.87 | 5.93 | 5.79 | 5.83 | 5.83 | -2.18% | 5,486,300 |
| May 18, 2026 | 6.06 | 6.07 | 5.88 | 5.96 | 5.96 | -1.49% | 7,113,400 |