Marcopolo S.A. (BVMF:POMO4)
Brazil · Delayed Price · Currency is BRL 6.20
-0.02 (-0.32%)
May 26, 2026, 4:50 PM GMT-3
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6.04 | 6.08 | 5.96 | 6.05 | 6.05 | -0.98% | 6,425,400 |
| May 14, 2026 | 5.99 | 6.13 | 5.99 | 6.11 | 6.11 | 3.21% | 4,524,300 |
| May 13, 2026 | 6.12 | 6.12 | 5.92 | 5.92 | 5.92 | -2.95% | 11,870,400 |
| May 12, 2026 | 6.15 | 6.19 | 6.04 | 6.10 | 6.10 | -1.13% | 6,179,100 |
| May 11, 2026 | 6.42 | 6.44 | 6.14 | 6.17 | 6.17 | -4.19% | 7,751,200 |
| May 8, 2026 | 6.43 | 6.62 | 6.40 | 6.44 | 6.44 | 1.10% | 13,372,800 |
| May 7, 2026 | 6.32 | 6.47 | 6.32 | 6.37 | 6.37 | -0.16% | 10,256,900 |
| May 6, 2026 | 6.38 | 6.48 | 6.27 | 6.38 | 6.38 | 1.59% | 11,594,500 |
| May 5, 2026 | 6.50 | 6.50 | 6.17 | 6.28 | 6.28 | -1.10% | 12,602,200 |
| May 4, 2026 | 6.50 | 6.54 | 6.29 | 6.35 | 6.35 | -2.01% | 12,228,700 |
| Apr 30, 2026 | 6.45 | 6.51 | 6.41 | 6.48 | 6.48 | 1.25% | 13,293,300 |
| Apr 29, 2026 | 6.45 | 6.48 | 6.36 | 6.40 | 6.40 | -0.78% | 5,198,200 |
| Apr 28, 2026 | 6.60 | 6.60 | 6.44 | 6.45 | 6.45 | -2.71% | 7,320,300 |
| Apr 27, 2026 | 6.65 | 6.66 | 6.53 | 6.63 | 6.63 | 0.38% | 5,010,900 |
| Apr 24, 2026 | 6.76 | 6.77 | 6.63 | 6.69 | 6.61 | -0.89% | 8,763,500 |
| Apr 23, 2026 | 6.88 | 6.88 | 6.67 | 6.75 | 6.66 | -1.89% | 9,264,600 |
| Apr 22, 2026 | 7.11 | 7.14 | 6.85 | 6.88 | 6.79 | -3.10% | 19,733,400 |
| Apr 20, 2026 | 6.99 | 7.10 | 6.98 | 7.10 | 7.01 | 1.28% | 8,854,400 |
| Apr 17, 2026 | 6.94 | 7.10 | 6.92 | 7.01 | 6.92 | 2.19% | 14,245,400 |
| Apr 16, 2026 | 6.88 | 6.92 | 6.77 | 6.86 | 6.77 | 0.15% | 18,148,000 |
| Apr 15, 2026 | 6.85 | 7.03 | 6.78 | 6.85 | 6.76 | -1.30% | 11,359,000 |
| Apr 14, 2026 | 6.70 | 6.94 | 6.62 | 6.94 | 6.85 | 3.74% | 12,921,200 |
| Apr 13, 2026 | 6.75 | 6.75 | 6.61 | 6.69 | 6.61 | -1.04% | 8,612,500 |
| Apr 10, 2026 | 6.59 | 6.82 | 6.59 | 6.76 | 6.67 | 2.11% | 15,612,700 |
| Apr 9, 2026 | 6.43 | 6.65 | 6.39 | 6.62 | 6.54 | 3.44% | 9,133,600 |
| Apr 8, 2026 | 6.40 | 6.48 | 6.34 | 6.40 | 6.32 | 3.39% | 9,396,800 |
| Apr 7, 2026 | 6.20 | 6.26 | 6.09 | 6.19 | 6.11 | -0.64% | 6,531,300 |
| Apr 6, 2026 | 6.25 | 6.27 | 6.16 | 6.23 | 6.15 | 0.48% | 4,121,000 |
| Apr 2, 2026 | 6.15 | 6.26 | 6.04 | 6.20 | 6.12 | -0.48% | 8,465,000 |
| Apr 1, 2026 | 6.21 | 6.33 | 6.21 | 6.23 | 6.15 | 0.48% | 10,098,800 |
| Mar 31, 2026 | 6.10 | 6.22 | 6.03 | 6.20 | 6.12 | 2.99% | 8,380,400 |
| Mar 30, 2026 | 6.09 | 6.09 | 5.95 | 6.02 | 5.94 | - | 6,270,300 |
| Mar 27, 2026 | 6.05 | 6.09 | 5.96 | 6.02 | 5.94 | -1.63% | 8,496,600 |
| Mar 26, 2026 | 6.16 | 6.22 | 6.06 | 6.12 | 6.04 | -1.61% | 7,034,600 |
| Mar 25, 2026 | 6.18 | 6.27 | 6.16 | 6.22 | 6.14 | 1.63% | 10,879,300 |
| Mar 24, 2026 | 6.10 | 6.12 | 5.87 | 6.12 | 6.04 | -0.16% | 9,951,500 |
| Mar 23, 2026 | 5.88 | 6.19 | 5.87 | 6.13 | 6.05 | 6.24% | 9,740,800 |
| Mar 20, 2026 | 5.88 | 5.88 | 5.73 | 5.77 | 5.70 | -2.20% | 34,672,300 |
| Mar 19, 2026 | 5.80 | 5.90 | 5.69 | 5.90 | 5.83 | 0.68% | 11,619,500 |
| Mar 18, 2026 | 5.93 | 6.01 | 5.86 | 5.86 | 5.79 | -1.68% | 10,414,200 |
| Mar 17, 2026 | 5.95 | 6.06 | 5.88 | 5.96 | 5.88 | 0.51% | 11,474,200 |
| Mar 16, 2026 | 5.94 | 6.02 | 5.87 | 5.93 | 5.85 | 0.68% | 9,788,100 |
| Mar 13, 2026 | 6.12 | 6.17 | 5.81 | 5.89 | 5.82 | -2.97% | 12,826,500 |
| Mar 12, 2026 | 6.15 | 6.16 | 6.01 | 6.07 | 5.99 | -2.57% | 12,451,200 |