Marcopolo S.A. (BVMF:POMO4)
Brazil
· Delayed Price · Currency is BRL 6.45
-0.18 (-2.71%)
Apr 28, 2026, 5:06 PM GMT-3
Marcopolo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.60 | 6.60 | 6.44 | 6.45 | 6.45 | -2.71% | 7,369,700 |
| Apr 27, 2026 | 6.65 | 6.66 | 6.53 | 6.63 | 6.63 | -0.90% | 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 |
| Mar 11, 2026 | 6.26 | 6.33 | 6.17 | 6.23 | 6.15 | -1.27% | 8,572,000 |
| Mar 10, 2026 | 6.38 | 6.40 | 6.24 | 6.31 | 6.23 | -0.47% | 19,742,600 |
| Mar 9, 2026 | 6.31 | 6.34 | 6.19 | 6.34 | 6.26 | - | 15,829,800 |
| Mar 6, 2026 | 6.56 | 6.57 | 6.29 | 6.34 | 6.26 | -3.50% | 11,681,700 |
| Mar 5, 2026 | 6.65 | 6.72 | 6.51 | 6.57 | 6.49 | -1.79% | 11,657,900 |
| Mar 4, 2026 | 6.69 | 6.79 | 6.60 | 6.69 | 6.61 | 1.36% | 13,935,500 |
| Mar 3, 2026 | 6.48 | 6.69 | 6.36 | 6.60 | 6.52 | -1.20% | 17,564,900 |
| Mar 2, 2026 | 6.84 | 6.84 | 6.64 | 6.68 | 6.60 | -2.91% | 19,779,500 |
| Feb 27, 2026 | 7.00 | 7.04 | 6.88 | 6.88 | 6.79 | -2.13% | 11,808,800 |
| Feb 26, 2026 | 6.89 | 7.06 | 6.77 | 7.03 | 6.94 | 5.56% | 29,263,800 |
| Feb 25, 2026 | 6.85 | 6.88 | 6.65 | 6.66 | 6.58 | -1.91% | 15,750,500 |
| Feb 24, 2026 | 6.64 | 6.86 | 6.60 | 6.79 | 6.70 | 2.57% | 10,026,200 |
| Feb 23, 2026 | 6.54 | 6.62 | 6.50 | 6.62 | 6.54 | 1.22% | 7,690,200 |
| Feb 20, 2026 | 6.50 | 6.56 | 6.42 | 6.54 | 6.46 | 0.15% | 7,200,600 |
| Feb 19, 2026 | 6.55 | 6.57 | 6.44 | 6.53 | 6.45 | 0.31% | 9,510,700 |
| Feb 18, 2026 | 6.40 | 6.56 | 6.40 | 6.51 | 6.43 | 2.36% | 8,674,800 |
| Feb 13, 2026 | 6.30 | 6.36 | 6.24 | 6.36 | 6.28 | - | 9,846,800 |
| Feb 12, 2026 | 6.50 | 6.51 | 6.24 | 6.36 | 6.28 | -2.45% | 14,259,100 |
| Feb 11, 2026 | 6.49 | 6.58 | 6.45 | 6.52 | 6.44 | 0.77% | 11,769,000 |
| Feb 10, 2026 | 6.44 | 6.49 | 6.38 | 6.47 | 6.39 | 0.47% | 5,593,100 |
| Feb 9, 2026 | 6.40 | 6.47 | 6.31 | 6.44 | 6.36 | 1.42% | 8,465,800 |
| Feb 6, 2026 | 6.23 | 6.40 | 6.14 | 6.35 | 6.27 | 1.76% | 8,603,000 |
| Feb 5, 2026 | 6.23 | 6.34 | 6.15 | 6.24 | 6.16 | 0.32% | 12,119,100 |
| Feb 4, 2026 | 6.30 | 6.41 | 6.16 | 6.22 | 6.14 | -4.31% | 13,167,400 |
| Feb 3, 2026 | 6.60 | 6.64 | 6.49 | 6.50 | 6.42 | -1.07% | 7,834,100 |
| Feb 2, 2026 | 6.48 | 6.57 | 6.46 | 6.57 | 6.49 | 1.86% | 7,506,300 |
| Jan 30, 2026 | 6.46 | 6.51 | 6.38 | 6.45 | 6.37 | -0.77% | 10,392,800 |
| Jan 29, 2026 | 6.66 | 6.67 | 6.36 | 6.50 | 6.42 | -1.52% | 8,523,700 |
| Jan 28, 2026 | 6.58 | 6.70 | 6.56 | 6.60 | 6.52 | 0.76% | 10,428,900 |
| Jan 27, 2026 | 6.49 | 6.60 | 6.44 | 6.55 | 6.47 | 2.02% | 13,341,400 |
| Jan 26, 2026 | 6.45 | 6.48 | 6.28 | 6.42 | 6.34 | -0.16% | 16,756,500 |
| Jan 23, 2026 | 6.30 | 6.48 | 6.26 | 6.43 | 6.35 | 2.72% | 20,147,800 |
| Jan 22, 2026 | 6.16 | 6.31 | 6.12 | 6.26 | 6.18 | 1.79% | 16,895,000 |
| Jan 21, 2026 | 6.02 | 6.15 | 5.99 | 6.15 | 6.07 | 3.02% | 14,679,800 |
| Jan 20, 2026 | 5.88 | 6.02 | 5.83 | 5.97 | 5.89 | 1.19% | 9,594,700 |
| Jan 19, 2026 | 5.92 | 5.93 | 5.87 | 5.90 | 5.83 | -0.34% | 3,136,000 |
| Jan 16, 2026 | 5.88 | 5.92 | 5.80 | 5.92 | 5.84 | 0.51% | 11,351,500 |
| Jan 15, 2026 | 5.80 | 5.95 | 5.76 | 5.89 | 5.82 | 2.43% | 8,210,700 |
| Jan 14, 2026 | 5.91 | 5.94 | 5.75 | 5.75 | 5.68 | -2.21% | 10,865,100 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.81 | -2.65% | 9,483,600 |
| Jan 12, 2026 | 5.93 | 6.05 | 5.92 | 6.04 | 5.96 | 1.68% | 10,306,700 |
| Jan 9, 2026 | 5.94 | 6.01 | 5.86 | 5.94 | 5.86 | - | 9,198,500 |
| Jan 8, 2026 | 5.93 | 5.97 | 5.91 | 5.94 | 5.86 | 0.17% | 7,020,600 |
| Jan 7, 2026 | 5.99 | 5.99 | 5.89 | 5.93 | 5.85 | -1.17% | 5,391,000 |
| Jan 6, 2026 | 6.05 | 6.11 | 5.93 | 6.00 | 5.92 | -0.33% | 11,042,800 |
| Jan 5, 2026 | 5.91 | 6.07 | 5.85 | 6.02 | 5.94 | 2.38% | 13,194,600 |
| Jan 2, 2026 | 6.00 | 6.03 | 5.87 | 5.88 | 5.81 | -1.51% | 10,709,800 |
| Dec 30, 2025 | 6.04 | 6.07 | 5.97 | 5.97 | 5.89 | -0.67% | 5,229,900 |
| Dec 29, 2025 | 6.04 | 6.05 | 5.99 | 6.01 | 5.93 | -0.17% | 7,328,300 |
| Dec 26, 2025 | 5.92 | 6.07 | 5.91 | 6.02 | 5.94 | 1.72% | 9,532,300 |
| Dec 23, 2025 | 5.89 | 5.97 | 5.83 | 5.92 | 5.84 | 1.08% | 10,288,190 |
| Dec 22, 2025 | 5.65 | 5.89 | 5.59 | 5.86 | 5.78 | 5.76% | 23,193,280 |
| Dec 19, 2025 | 5.52 | 5.62 | 5.46 | 5.54 | 5.47 | 0.49% | 13,721,840 |
| Dec 18, 2025 | 5.55 | 5.56 | 5.47 | 5.51 | 5.44 | -0.65% | 14,753,860 |
| Dec 17, 2025 | 5.65 | 5.69 | 5.51 | 5.55 | 5.47 | -1.77% | 16,201,240 |
| Dec 16, 2025 | 5.74 | 5.75 | 5.64 | 5.65 | 5.57 | -2.37% | 13,592,920 |
| Dec 15, 2025 | 5.79 | 5.84 | 5.76 | 5.78 | 5.71 | 0.31% | 8,375,510 |
| Dec 12, 2025 | 5.77 | 5.82 | 5.74 | 5.76 | 5.69 | -0.16% | 10,610,820 |
| Dec 11, 2025 | 5.67 | 5.83 | 5.66 | 5.77 | 5.70 | 1.60% | 11,957,220 |
| Dec 10, 2025 | 5.73 | 5.76 | 5.64 | 5.68 | 5.61 | -0.47% | 12,844,370 |
| Dec 9, 2025 | 5.70 | 5.81 | 5.58 | 5.71 | 5.64 | -0.80% | 19,901,860 |
| Dec 8, 2025 | 5.73 | 5.82 | 5.67 | 5.76 | 5.68 | 1.45% | 11,486,310 |
| Dec 5, 2025 | 6.00 | 6.04 | 5.66 | 5.67 | 5.60 | -5.59% | 23,049,510 |
| Dec 4, 2025 | 5.85 | 6.02 | 5.82 | 6.01 | 5.93 | 3.44% | 26,814,370 |
| Dec 3, 2025 | 5.96 | 5.98 | 5.80 | 5.81 | 5.74 | -1.99% | 12,510,520 |
| Dec 2, 2025 | 5.90 | 5.95 | 5.84 | 5.93 | 5.85 | 1.72% | 42,353,080 |
| Dec 1, 2025 | 5.88 | 5.89 | 5.77 | 5.83 | 5.75 | -0.94% | 10,677,260 |
| Nov 28, 2025 | 5.80 | 5.88 | 5.67 | 5.88 | 5.81 | 1.57% | 18,088,730 |