Skip to main content
Marcopolo S.A. (BVMF:POMO4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
6.34
-0.23 (-3.50%)
At close: Mar 6, 2026

Marcopolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.566.576.296.346.34-3.50%11,681,700
Mar 5, 20266.656.726.516.576.57-1.79%11,657,900
Mar 4, 20266.696.796.606.696.691.36%13,935,500
Mar 3, 20266.486.696.366.606.60-1.20%17,564,900
Mar 2, 20266.846.846.646.686.68-2.91%19,779,500
Feb 27, 20267.007.046.886.886.88-2.13%11,808,800
Feb 26, 20266.897.066.777.037.035.56%29,263,800
Feb 25, 20266.856.886.656.666.66-1.91%15,750,500
Feb 24, 20266.646.866.606.796.792.57%10,026,200
Feb 23, 20266.546.626.506.626.621.22%7,690,200
Feb 20, 20266.506.566.426.546.540.15%7,200,600
Feb 19, 20266.556.576.446.536.530.31%9,510,700
Feb 18, 20266.406.566.406.516.512.36%8,674,800
Feb 13, 20266.306.366.246.366.36-9,846,800
Feb 12, 20266.506.516.246.366.36-2.45%14,259,100
Feb 11, 20266.496.586.456.526.520.77%11,769,000
Feb 10, 20266.446.496.386.476.470.47%5,593,100
Feb 9, 20266.406.476.316.446.441.42%8,465,800
Feb 6, 20266.236.406.146.356.351.76%8,603,000
Feb 5, 20266.236.346.156.246.240.32%12,119,100
Feb 4, 20266.306.416.166.226.22-4.31%13,167,400
Feb 3, 20266.606.646.496.506.50-1.07%7,834,100
Feb 2, 20266.486.576.466.576.571.86%7,506,300
Jan 30, 20266.466.516.386.456.45-0.77%10,392,800
Jan 29, 20266.666.676.366.506.50-1.52%8,523,700
Jan 28, 20266.586.706.566.606.600.76%10,428,900
Jan 27, 20266.496.606.446.556.552.02%13,341,400
Jan 26, 20266.456.486.286.426.42-0.16%16,756,500
Jan 23, 20266.306.486.266.436.432.72%20,147,800
Jan 22, 20266.166.316.126.266.261.79%16,895,000
Jan 21, 20266.026.155.996.156.153.02%14,679,800
Jan 20, 20265.886.025.835.975.971.19%9,594,700
Jan 19, 20265.925.935.875.905.90-0.34%3,136,000
Jan 16, 20265.885.925.805.925.920.51%11,351,500
Jan 15, 20265.805.955.765.895.892.43%8,210,700
Jan 14, 20265.915.945.755.755.75-2.21%10,865,100
Jan 13, 20266.006.005.845.885.88-2.65%9,483,600
Jan 12, 20265.936.055.926.046.041.68%10,306,700
Jan 9, 20265.946.015.865.945.94-9,198,500
Jan 8, 20265.935.975.915.945.940.17%7,020,600
Jan 7, 20265.995.995.895.935.93-1.17%5,391,000
Jan 6, 20266.056.115.936.006.00-0.33%11,042,800
Jan 5, 20265.916.075.856.026.022.38%13,194,600
Jan 2, 20266.006.035.875.885.88-1.51%10,709,800
Dec 30, 20256.046.075.975.975.97-0.67%5,229,900
Dec 29, 20256.046.055.996.016.01-0.17%7,328,300
Dec 26, 20255.926.075.916.026.021.72%9,532,300
Dec 23, 20255.895.975.835.925.921.08%10,288,190
Dec 22, 20255.655.895.595.865.855.76%23,193,280
Dec 19, 20255.525.625.465.545.540.49%13,721,840
Dec 18, 20255.555.565.475.515.51-0.65%14,753,860
Dec 17, 20255.655.695.515.555.55-1.77%16,201,240
Dec 16, 20255.745.755.645.655.65-2.37%13,592,920
Dec 15, 20255.795.845.765.785.780.31%8,375,510
Dec 12, 20255.775.825.745.765.76-0.16%10,610,820
Dec 11, 20255.675.835.665.775.771.60%11,957,220
Dec 10, 20255.735.765.645.685.68-0.47%12,844,370
Dec 9, 20255.705.815.585.715.71-0.80%19,901,860
Dec 8, 20255.735.825.675.765.751.45%11,486,310
Dec 5, 20256.006.045.665.675.67-5.59%23,049,510
Dec 4, 20255.856.025.826.016.013.44%26,814,370
Dec 3, 20255.965.985.805.815.81-1.99%12,510,520
Dec 2, 20255.905.955.845.935.931.72%42,353,080
Dec 1, 20255.885.895.775.835.83-0.94%10,677,260
Nov 28, 20255.805.885.675.885.881.57%18,088,730
Nov 27, 20255.865.905.775.795.79-1.09%11,080,300
Nov 26, 20255.825.945.815.865.850.64%46,168,100
Nov 25, 20255.865.995.745.825.82-12.21%40,996,340
Nov 24, 20256.716.766.616.635.92-0.82%45,544,180
Nov 21, 20256.726.766.656.685.97-12,738,990
Nov 19, 20256.676.776.636.685.970.97%16,832,310
Nov 18, 20256.686.796.586.625.913.55%40,328,530
Nov 17, 20256.476.486.366.395.71-1.27%10,471,340
Nov 14, 20256.466.546.426.475.780.28%7,602,100
Nov 13, 20256.366.486.326.465.771.73%11,851,730
Nov 12, 20256.496.516.306.355.67-1.98%17,908,550
Nov 11, 20256.616.716.476.475.78-0.69%18,450,300
Nov 10, 20256.486.626.456.525.821.27%16,838,910
Nov 7, 20256.286.466.256.445.752.60%23,150,820
Nov 6, 20256.586.626.266.275.61-4.43%30,821,340
Nov 5, 20256.606.886.566.565.87-0.14%37,180,440
Nov 4, 20256.586.616.416.575.87-0.27%19,419,290
Nov 3, 20256.826.866.526.595.89-8.11%55,043,450
Oct 31, 20257.577.617.167.176.41-10.54%71,645,200
Oct 30, 20257.978.177.928.027.160.34%11,496,100
Oct 29, 20257.998.107.967.997.140.11%8,766,120
Oct 28, 20257.968.027.937.987.130.34%4,927,010
Oct 27, 20258.068.117.957.967.110.70%8,373,200
Oct 24, 20258.048.057.837.907.06-0.80%5,016,110
Oct 23, 20258.028.027.897.967.120.35%7,907,460
Oct 22, 20258.068.087.877.947.09-1.35%10,004,060
Oct 21, 20257.948.137.858.057.190.90%9,059,050
Oct 20, 20257.758.107.707.977.123.30%11,114,840
Oct 17, 20257.597.737.597.726.900.82%8,680,210
Oct 16, 20257.707.757.537.666.84-0.70%7,791,520
Oct 15, 20257.727.787.637.716.890.12%12,635,260
Oct 14, 20257.707.767.627.706.88-0.82%6,224,130
Oct 13, 20257.747.797.657.766.941.19%5,304,640
Oct 10, 20257.757.807.547.676.86-0.93%8,952,570
Oct 9, 20257.867.897.657.756.92-0.71%10,432,840