Marcopolo S.A. (BVMF:POMO3)
Brazil
· Delayed Price · Currency is BRL 5.90
-0.20 (-3.28%)
At close: Dec 5, 2025
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.14 | 6.14 | 6.01 | 6.02 | - | -1.31% | 251,600 |
| Dec 4, 2025 | 5.98 | 6.13 | 5.98 | 6.10 | 6.10 | 2.18% | 1,861,800 |
| Dec 3, 2025 | 6.15 | 6.18 | 5.97 | 5.97 | 5.97 | -1.97% | 1,697,500 |
| Dec 2, 2025 | 6.08 | 6.13 | 6.01 | 6.09 | 6.09 | 0.83% | 505,100 |
| Dec 1, 2025 | 6.05 | 6.06 | 5.88 | 6.04 | 6.04 | -0.17% | 1,139,300 |
| Nov 28, 2025 | 5.95 | 6.05 | 5.79 | 6.05 | 6.05 | 2.72% | 2,528,300 |
| Nov 27, 2025 | 5.99 | 6.01 | 5.89 | 5.89 | 5.89 | -1.34% | 2,359,900 |
| Nov 26, 2025 | 6.00 | 6.01 | 5.90 | 5.97 | 5.97 | 0.67% | 2,847,900 |
| Nov 25, 2025 | 6.06 | 6.16 | 5.85 | 5.93 | 5.93 | -13.68% | 3,282,700 |
| Nov 24, 2025 | 7.04 | 7.09 | 6.86 | 6.87 | 6.10 | -1.43% | 2,157,500 |
| Nov 21, 2025 | 7.01 | 7.02 | 6.93 | 6.97 | 6.19 | 0.29% | 879,200 |
| Nov 19, 2025 | 6.97 | 7.06 | 6.92 | 6.95 | 6.17 | 0.72% | 1,341,900 |
| Nov 18, 2025 | 6.80 | 7.20 | 6.79 | 6.90 | 6.12 | 9.00% | 1,938,900 |
| Nov 17, 2025 | 6.53 | 6.54 | 6.33 | 6.33 | 5.62 | -2.01% | 318,900 |
| Nov 14, 2025 | 6.43 | 6.58 | 6.30 | 6.46 | 5.73 | 1.10% | 359,400 |
| Nov 13, 2025 | 6.46 | 6.46 | 6.28 | 6.39 | 5.67 | 0.16% | 496,700 |
| Nov 12, 2025 | 6.57 | 6.57 | 6.34 | 6.38 | 5.66 | -1.85% | 340,300 |
| Nov 11, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 5.77 | -1.07% | 388,000 |
| Nov 10, 2025 | 6.50 | 6.66 | 6.47 | 6.57 | 5.83 | 3.14% | 492,200 |
| Nov 7, 2025 | 6.41 | 6.50 | 6.36 | 6.37 | 5.65 | -0.16% | 841,300 |
| Nov 6, 2025 | 6.58 | 6.64 | 6.38 | 6.38 | 5.66 | -3.04% | 524,200 |
| Nov 5, 2025 | 6.61 | 6.77 | 6.58 | 6.58 | 5.84 | 0.46% | 631,600 |
| Nov 4, 2025 | 6.50 | 6.59 | 6.44 | 6.55 | 5.81 | 1.24% | 427,100 |
| Nov 3, 2025 | 6.86 | 6.87 | 6.43 | 6.47 | 5.74 | -5.13% | 1,141,400 |
| Oct 31, 2025 | 7.44 | 7.44 | 6.82 | 6.82 | 6.05 | -10.50% | 2,033,100 |
| Oct 30, 2025 | 7.54 | 7.76 | 7.53 | 7.62 | 6.76 | 0.93% | 333,700 |
| Oct 29, 2025 | 7.58 | 7.73 | 7.55 | 7.55 | 6.70 | -0.79% | 210,000 |
| Oct 28, 2025 | 7.56 | 7.64 | 7.48 | 7.61 | 6.75 | 0.66% | 159,600 |
| Oct 27, 2025 | 7.44 | 7.65 | 7.44 | 7.56 | 6.71 | 0.67% | 279,600 |
| Oct 24, 2025 | 7.50 | 7.62 | 7.50 | 7.51 | 6.66 | 0.13% | 356,200 |
| Oct 23, 2025 | 7.39 | 7.50 | 7.37 | 7.50 | 6.66 | 2.32% | 115,600 |
| Oct 22, 2025 | 7.62 | 7.65 | 7.30 | 7.33 | 6.50 | -2.91% | 313,600 |
| Oct 21, 2025 | 7.30 | 7.58 | 7.30 | 7.55 | 6.70 | 2.86% | 352,200 |
| Oct 20, 2025 | 7.20 | 7.47 | 7.20 | 7.34 | 6.51 | 1.80% | 522,800 |
| Oct 17, 2025 | 7.30 | 7.35 | 7.21 | 7.21 | 6.40 | -1.23% | 178,100 |
| Oct 16, 2025 | 7.21 | 7.36 | 7.13 | 7.30 | 6.48 | 1.25% | 297,900 |
| Oct 15, 2025 | 7.18 | 7.31 | 7.15 | 7.21 | 6.40 | 0.28% | 173,700 |
| Oct 14, 2025 | 7.40 | 7.40 | 7.16 | 7.19 | 6.38 | -1.64% | 267,100 |
| Oct 13, 2025 | 7.41 | 7.43 | 7.16 | 7.31 | 6.49 | 1.39% | 653,000 |
| Oct 10, 2025 | 7.29 | 7.29 | 7.10 | 7.21 | 6.40 | -0.14% | 960,000 |
| Oct 9, 2025 | 7.30 | 7.40 | 7.14 | 7.22 | 6.41 | -1.10% | 1,413,400 |
| Oct 8, 2025 | 7.39 | 7.45 | 7.23 | 7.30 | 6.48 | -1.08% | 1,012,700 |
| Oct 7, 2025 | 7.50 | 7.55 | 7.30 | 7.38 | 6.55 | -2.12% | 460,500 |
| Oct 6, 2025 | 7.59 | 7.62 | 7.48 | 7.54 | 6.69 | -0.66% | 457,200 |
| Oct 3, 2025 | 7.40 | 7.59 | 7.36 | 7.59 | 6.74 | 2.85% | 321,100 |
| Oct 2, 2025 | 7.26 | 7.44 | 7.19 | 7.38 | 6.55 | 1.65% | 382,600 |
| Oct 1, 2025 | 7.54 | 7.54 | 7.22 | 7.26 | 6.44 | -3.33% | 386,900 |
| Sep 30, 2025 | 7.63 | 7.65 | 7.40 | 7.51 | 6.66 | -1.05% | 759,700 |
| Sep 29, 2025 | 7.68 | 7.72 | 7.56 | 7.59 | 6.74 | -1.30% | 331,500 |
| Sep 26, 2025 | 7.70 | 7.80 | 7.65 | 7.69 | 6.82 | -1.16% | 336,800 |
| Sep 25, 2025 | 8.08 | 8.09 | 7.71 | 7.78 | 6.90 | -4.19% | 367,500 |
| Sep 24, 2025 | 8.10 | 8.12 | 8.01 | 8.12 | 7.21 | 0.50% | 232,400 |
| Sep 23, 2025 | 8.07 | 8.19 | 7.97 | 8.08 | 7.17 | 1.00% | 328,500 |
| Sep 22, 2025 | 8.12 | 8.15 | 7.89 | 8.00 | 7.10 | -1.36% | 364,400 |
| Sep 19, 2025 | 8.41 | 8.48 | 8.04 | 8.11 | 7.20 | -3.57% | 280,300 |
| Sep 18, 2025 | 8.20 | 8.41 | 8.20 | 8.41 | 7.46 | 2.19% | 317,900 |
| Sep 17, 2025 | 8.09 | 8.36 | 8.08 | 8.23 | 7.30 | 2.24% | 614,300 |
| Sep 16, 2025 | 7.99 | 8.05 | 7.98 | 8.05 | 7.14 | 0.50% | 595,700 |
| Sep 15, 2025 | 7.91 | 8.01 | 7.90 | 8.01 | 7.11 | 1.26% | 1,095,700 |
| Sep 12, 2025 | 7.80 | 7.93 | 7.70 | 7.91 | 7.02 | 1.41% | 665,300 |
| Sep 11, 2025 | 7.78 | 7.80 | 7.70 | 7.80 | 6.92 | 1.17% | 516,700 |
| Sep 10, 2025 | 7.63 | 7.78 | 7.57 | 7.71 | 6.84 | 1.18% | 484,800 |
| Sep 9, 2025 | 7.50 | 7.62 | 7.48 | 7.62 | 6.76 | 1.60% | 358,000 |
| Sep 8, 2025 | 7.53 | 7.55 | 7.40 | 7.50 | 6.66 | -0.40% | 623,100 |
| Sep 5, 2025 | 7.45 | 7.53 | 7.45 | 7.53 | 6.68 | 1.76% | 838,900 |
| Sep 4, 2025 | 7.47 | 7.49 | 7.40 | 7.40 | 6.57 | -0.94% | 526,700 |
| Sep 3, 2025 | 7.43 | 7.47 | 7.33 | 7.47 | 6.63 | 0.54% | 549,600 |
| Sep 2, 2025 | 7.34 | 7.43 | 7.24 | 7.43 | 6.59 | 0.13% | 474,800 |
| Sep 1, 2025 | 7.36 | 7.42 | 7.34 | 7.42 | 6.58 | 0.27% | 438,200 |
| Aug 29, 2025 | 7.36 | 7.40 | 7.27 | 7.40 | 6.57 | 0.54% | 392,100 |
| Aug 28, 2025 | 7.35 | 7.40 | 7.31 | 7.36 | 6.53 | 0.68% | 726,900 |
| Aug 27, 2025 | 7.21 | 7.33 | 7.17 | 7.31 | 6.49 | -0.27% | 267,600 |
| Aug 26, 2025 | 7.34 | 7.35 | 7.26 | 7.33 | 6.36 | 0.41% | 434,800 |
| Aug 25, 2025 | 7.31 | 7.34 | 7.27 | 7.30 | 6.33 | -0.14% | 257,200 |
| Aug 22, 2025 | 7.19 | 7.31 | 7.11 | 7.31 | 6.34 | 3.25% | 662,500 |
| Aug 21, 2025 | 7.04 | 7.20 | 7.04 | 7.08 | 6.14 | - | 71,200 |
| Aug 20, 2025 | 7.10 | 7.11 | 6.94 | 7.08 | 6.14 | 1.00% | 160,000 |
| Aug 19, 2025 | 7.12 | 7.13 | 6.95 | 7.01 | 6.08 | -2.09% | 263,200 |
| Aug 18, 2025 | 7.18 | 7.23 | 7.09 | 7.16 | 6.21 | 0.85% | 228,300 |
| Aug 15, 2025 | 7.13 | 7.20 | 7.03 | 7.10 | 6.16 | 0.28% | 46,400 |
| Aug 14, 2025 | 7.15 | 7.18 | 7.01 | 7.08 | 6.14 | 0.28% | 143,300 |
| Aug 13, 2025 | 7.15 | 7.15 | 7.03 | 7.06 | 6.12 | -1.40% | 83,500 |
| Aug 12, 2025 | 7.01 | 7.16 | 7.01 | 7.16 | 6.21 | 2.29% | 94,200 |
| Aug 11, 2025 | 7.14 | 7.14 | 6.98 | 7.00 | 6.07 | -0.99% | 48,100 |
| Aug 8, 2025 | 7.20 | 7.30 | 7.02 | 7.07 | 6.13 | -1.81% | 259,600 |
| Aug 7, 2025 | 7.10 | 7.20 | 7.02 | 7.20 | 6.25 | 0.98% | 649,600 |
| Aug 6, 2025 | 7.12 | 7.14 | 7.06 | 7.13 | 6.19 | 0.42% | 415,300 |
| Aug 5, 2025 | 6.97 | 7.12 | 6.94 | 7.10 | 6.16 | 2.45% | 104,900 |
| Aug 4, 2025 | 6.98 | 7.12 | 6.87 | 6.93 | 6.01 | -1.14% | 186,000 |
| Aug 1, 2025 | 6.76 | 7.15 | 6.76 | 7.01 | 6.08 | 5.41% | 446,700 |
| Jul 31, 2025 | 6.53 | 6.65 | 6.47 | 6.65 | 5.77 | 1.53% | 152,500 |
| Jul 30, 2025 | 6.53 | 6.67 | 6.43 | 6.55 | 5.68 | 0.31% | 76,700 |
| Jul 29, 2025 | 6.73 | 6.73 | 6.50 | 6.53 | 5.66 | -0.91% | 191,700 |
| Jul 28, 2025 | 6.65 | 6.72 | 6.46 | 6.59 | 5.72 | -1.79% | 111,400 |
| Jul 25, 2025 | 6.59 | 6.80 | 6.59 | 6.71 | 5.82 | 1.05% | 347,300 |
| Jul 24, 2025 | 6.65 | 6.68 | 6.51 | 6.64 | 5.76 | -0.15% | 77,800 |
| Jul 23, 2025 | 6.58 | 6.76 | 6.57 | 6.65 | 5.77 | 1.68% | 184,000 |
| Jul 22, 2025 | 6.57 | 6.64 | 6.50 | 6.54 | 5.67 | 0.62% | 163,700 |
| Jul 21, 2025 | 6.43 | 6.61 | 6.42 | 6.50 | 5.64 | 0.93% | 113,900 |
| Jul 18, 2025 | 6.52 | 6.59 | 6.42 | 6.44 | 5.59 | -1.53% | 81,400 |