Skip to main content
Marcopolo S.A. (BVMF:POMO4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
6.25
-0.36 (-5.45%)
Dec 5, 2025, 5:40 PM GMT-3

Marcopolo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.606.646.226.246.24-5.60%20,954,100
Dec 4, 20256.436.626.406.616.613.44%24,376,700
Dec 3, 20256.556.586.386.396.39-1.99%11,373,200
Dec 2, 20256.496.546.426.526.521.72%38,502,800
Dec 1, 20256.476.486.356.416.41-0.93%9,706,600
Nov 28, 20256.386.476.246.476.471.57%16,444,300
Nov 27, 20256.446.496.356.376.37-1.09%10,073,000
Nov 26, 20256.406.536.396.446.440.63%41,971,000
Nov 25, 20256.446.596.316.406.40-12.21%37,269,400
Nov 24, 20257.387.437.277.296.51-0.82%41,403,800
Nov 21, 20257.397.437.317.356.57-11,580,900
Nov 19, 20257.347.457.297.356.570.96%15,302,100
Nov 18, 20257.357.477.247.286.513.56%36,662,300
Nov 17, 20257.127.137.007.036.28-1.26%9,519,400
Nov 14, 20257.117.197.067.126.360.28%6,911,000
Nov 13, 20256.997.136.957.106.341.72%10,774,300
Nov 12, 20257.147.166.936.986.24-1.97%16,280,500
Nov 11, 20257.277.387.127.126.36-0.70%16,773,000
Nov 10, 20257.137.287.097.176.411.27%15,308,100
Nov 7, 20256.917.116.877.086.332.61%21,046,200
Nov 6, 20257.247.286.896.906.17-4.43%28,019,400
Nov 5, 20257.267.577.227.226.45-0.14%33,800,400
Nov 4, 20257.247.277.057.236.46-0.28%17,653,900
Nov 3, 20257.507.557.177.256.48-8.11%50,039,500
Oct 31, 20258.338.377.877.897.05-10.54%65,132,000
Oct 30, 20258.778.998.718.827.880.34%10,451,000
Oct 29, 20258.798.918.758.797.850.11%7,969,200
Oct 28, 20258.758.828.728.787.850.34%4,479,100
Oct 27, 20258.878.928.748.757.820.69%7,612,000
Oct 24, 20258.848.858.618.697.77-0.80%4,560,100
Oct 23, 20258.828.828.688.767.830.34%7,188,600
Oct 22, 20258.878.898.668.737.80-1.36%9,094,600
Oct 21, 20258.738.948.638.857.910.91%8,235,500
Oct 20, 20258.528.918.478.777.843.30%10,104,400
Oct 17, 20258.358.508.358.497.590.83%7,891,100
Oct 16, 20258.478.528.288.427.52-0.71%7,083,200
Oct 15, 20258.498.568.398.487.580.12%11,486,600
Oct 14, 20258.478.538.388.477.57-0.82%5,658,300
Oct 13, 20258.518.578.418.547.631.18%4,822,400
Oct 10, 20258.528.588.298.447.54-0.94%8,138,700
Oct 9, 20258.658.688.418.527.61-0.70%9,484,400
Oct 8, 20258.548.588.338.587.670.82%13,676,500
Oct 7, 20258.708.718.458.517.60-2.63%13,445,400
Oct 6, 20258.898.968.738.747.81-1.58%6,356,500
Oct 3, 20258.828.948.738.887.941.14%9,804,500
Oct 2, 20258.658.788.468.787.851.62%12,289,500
Oct 1, 20258.908.938.508.647.72-3.03%32,784,200
Sep 30, 20259.089.088.778.917.96-1.44%31,027,100
Sep 29, 20259.209.209.009.048.08-0.55%7,088,700
Sep 26, 20259.159.239.039.098.12-0.55%8,197,000
Sep 25, 20259.529.529.079.148.17-3.79%10,436,200
Sep 24, 20259.579.579.439.508.49-0.42%6,052,900
Sep 23, 20259.419.549.359.548.521.60%5,185,300
Sep 22, 20259.529.529.299.398.39-1.98%6,995,000
Sep 19, 20259.889.929.529.588.56-3.04%7,848,500
Sep 18, 20259.749.909.699.888.831.44%8,102,400
Sep 17, 20259.669.889.669.748.700.93%8,196,900
Sep 16, 20259.569.829.559.658.620.94%8,027,600
Sep 15, 20259.499.699.479.568.540.74%5,838,400
Sep 12, 20259.399.559.309.498.480.85%8,138,300
Sep 11, 20259.429.579.399.418.410.21%5,231,500
Sep 10, 20259.329.479.269.398.390.64%5,694,200
Sep 9, 20259.239.369.239.338.340.97%4,501,700
Sep 8, 20259.399.409.179.248.26-1.28%5,040,300
Sep 5, 20259.289.409.259.368.361.74%5,803,200
Sep 4, 20259.239.309.179.208.22-0.54%15,503,000
Sep 3, 20259.259.329.139.258.27-12,037,900
Sep 2, 20259.219.329.039.258.270.33%9,702,200
Sep 1, 20259.269.389.209.228.24-0.54%8,354,500
Aug 29, 20259.319.349.169.278.28-0.22%8,489,700
Aug 28, 20259.289.489.249.298.300.54%7,090,700
Aug 27, 20259.199.319.129.248.26-0.54%6,149,600
Aug 26, 20259.249.319.179.298.150.43%5,735,900
Aug 25, 20259.239.389.139.258.120.22%5,957,500
Aug 22, 20259.209.278.969.238.101.65%11,152,300
Aug 21, 20259.009.188.979.087.970.78%6,423,300
Aug 20, 20258.969.018.879.017.910.56%5,382,000
Aug 19, 20259.029.028.878.967.86-1.32%5,134,800
Aug 18, 20259.029.168.929.087.970.67%7,229,400
Aug 15, 20258.939.028.899.027.920.56%3,901,500
Aug 14, 20258.879.148.878.977.870.34%6,570,000
Aug 13, 20259.009.098.878.947.85-0.33%6,395,500
Aug 12, 20258.999.078.928.977.870.67%6,048,000
Aug 11, 20258.969.008.848.917.82-0.56%6,084,600
Aug 8, 20259.109.308.848.967.86-1.65%14,890,000
Aug 7, 20258.999.148.909.118.001.67%6,419,500
Aug 6, 20258.989.108.898.967.860.11%7,974,000
Aug 5, 20258.738.958.708.957.862.64%9,258,600
Aug 4, 20258.949.008.548.727.65-1.91%11,090,800
Aug 1, 20258.708.948.668.897.807.63%32,364,800
Jul 31, 20258.278.328.168.267.25-0.96%10,263,600
Jul 30, 20258.178.358.018.347.321.71%7,922,600
Jul 29, 20258.258.348.148.207.20-0.24%6,159,700
Jul 28, 20258.458.468.098.227.21-2.26%7,274,300
Jul 25, 20258.328.498.288.417.381.45%8,149,300
Jul 24, 20258.368.418.208.297.28-0.96%5,971,100
Jul 23, 20258.318.568.318.377.350.97%8,311,800
Jul 22, 20258.258.428.258.297.280.48%6,688,300
Jul 21, 20258.168.418.118.257.241.23%8,759,600
Jul 18, 20258.248.388.158.157.15-2.16%5,874,700