Marcopolo SA POMO3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 3.96+0.04 (+1.02%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 3.92 | +1.03% | BRL 3.91 | BRL 3.97 | BRL 3.89 | 1.95M |
| 2026-09-29 | BRL 3.88 | -2.27% | BRL 3.99 | BRL 4.01 | BRL 3.85 | 2.30M |
| 2026-09-28 | BRL 3.97 | +1.02% | BRL 3.97 | BRL 3.97 | BRL 3.83 | 2.43M |
| 2026-09-25 | BRL 3.93 | 0.00% | BRL 3.93 | BRL 3.94 | BRL 3.85 | 2.17M |
| 2026-09-24 | BRL 3.93 | -0.25% | BRL 3.96 | BRL 3.96 | BRL 3.89 | 1.95M |
| 2026-09-23 | BRL 3.94 | -0.76% | BRL 3.95 | BRL 4.01 | BRL 3.92 | 1.99M |
| 2026-09-22 | BRL 3.97 | -1.24% | BRL 4.03 | BRL 4.03 | BRL 3.90 | 5.70M |
| 2026-09-21 | BRL 4.02 | -0.99% | BRL 4.06 | BRL 4.07 | BRL 3.96 | 3.11M |
| 2026-09-18 | BRL 4.06 | -0.49% | BRL 4.08 | BRL 4.09 | BRL 4.01 | 1.50M |
| 2026-09-17 | BRL 4.08 | -4.67% | BRL 4.23 | BRL 4.30 | BRL 4.05 | 4.63M |
| 2026-09-16 | BRL 4.28 | +1.90% | BRL 4.20 | BRL 4.30 | BRL 4.16 | 1.22M |
| 2026-09-15 | BRL 4.20 | +0.24% | BRL 4.24 | BRL 4.25 | BRL 4.15 | 1.69M |
| 2026-09-14 | BRL 4.19 | -1.41% | BRL 4.27 | BRL 4.27 | BRL 4.16 | 1.24M |
| 2026-09-11 | BRL 4.25 | -0.23% | BRL 4.28 | BRL 4.29 | BRL 4.19 | 1.10M |
| 2026-09-10 | BRL 4.26 | +1.91% | BRL 4.19 | BRL 4.29 | BRL 4.14 | 1.34M |
| 2026-09-09 | BRL 4.18 | -3.02% | BRL 4.32 | BRL 4.32 | BRL 4.16 | 1.69M |
| 2026-09-08 | BRL 4.31 | +1.17% | BRL 4.33 | BRL 4.37 | BRL 4.26 | 1.18M |
| 2026-09-04 | BRL 4.26 | -0.93% | BRL 4.31 | BRL 4.33 | BRL 4.24 | 1.45M |
| 2026-09-03 | BRL 4.30 | -0.92% | BRL 4.40 | BRL 4.46 | BRL 4.30 | 1.14M |
| 2026-09-02 | BRL 4.34 | +2.84% | BRL 4.22 | BRL 4.43 | BRL 4.22 | 1.68M |
| 2026-09-01 | BRL 4.22 | +3.43% | BRL 4.10 | BRL 4.24 | BRL 4.06 | 2.11M |
| 2026-08-31 | BRL 4.08 | -1.69% | BRL 4.15 | BRL 4.15 | BRL 4.05 | 6.61M |
| 2026-08-28 | BRL 4.15 | +0.73% | BRL 4.12 | BRL 4.16 | BRL 4.07 | 1.33M |
| 2026-08-27 | BRL 4.12 | +0.24% | BRL 4.14 | BRL 4.14 | BRL 4.05 | 1.35M |
| 2026-08-26 | BRL 4.11 | -1.91% | BRL 4.09 | BRL 4.15 | BRL 4.06 | 2.85M |
| 2026-08-25 | BRL 4.19 | +0.72% | BRL 4.20 | BRL 4.22 | BRL 4.10 | 2.71M |
| 2026-08-24 | BRL 4.16 | -0.48% | BRL 4.25 | BRL 4.25 | BRL 4.13 | 1.61M |
| 2026-08-21 | BRL 4.18 | +1.70% | BRL 4.15 | BRL 4.23 | BRL 4.13 | 1.31M |
| 2026-08-20 | BRL 4.11 | +5.38% | BRL 4.00 | BRL 4.16 | BRL 3.99 | 2.35M |
| 2026-08-19 | BRL 3.90 | +1.04% | BRL 3.90 | BRL 3.93 | BRL 3.87 | 1.32M |
| 2026-08-18 | BRL 3.86 | +0.26% | BRL 3.87 | BRL 3.92 | BRL 3.84 | 952.80K |
| 2026-08-17 | BRL 3.85 | -1.53% | BRL 3.91 | BRL 3.94 | BRL 3.83 | 2.39M |
| 2026-08-14 | BRL 3.91 | -2.49% | BRL 4.04 | BRL 4.04 | BRL 3.83 | 2.69M |
| 2026-08-13 | BRL 4.01 | +0.25% | BRL 4.01 | BRL 4.06 | BRL 3.96 | 1.19M |
| 2026-08-12 | BRL 4.00 | -0.99% | BRL 4.09 | BRL 4.09 | BRL 3.94 | 1.66M |
| 2026-08-11 | BRL 4.04 | -4.04% | BRL 4.10 | BRL 4.20 | BRL 4.01 | 1.73M |
| 2026-08-07 | BRL 4.21 | -1.41% | BRL 4.29 | BRL 4.29 | BRL 4.17 | 1.68M |
| 2026-08-06 | BRL 4.27 | -1.84% | BRL 4.37 | BRL 4.39 | BRL 4.25 | 1.62M |
| 2026-08-05 | BRL 4.35 | -4.19% | BRL 4.59 | BRL 4.66 | BRL 4.34 | 4.29M |
| 2026-08-04 | BRL 4.54 | -9.02% | BRL 4.86 | BRL 4.88 | BRL 4.41 | 7.82M |
| 2026-08-03 | BRL 4.99 | +1.84% | BRL 4.95 | BRL 4.99 | BRL 4.77 | 2.32M |
| 2026-07-31 | BRL 4.90 | -0.81% | BRL 4.98 | BRL 4.98 | BRL 4.85 | 1.21M |
| 2026-07-30 | BRL 4.94 | -0.20% | BRL 4.95 | BRL 4.97 | BRL 4.88 | 534.10K |
| 2026-07-29 | BRL 4.95 | +1.23% | BRL 4.91 | BRL 4.97 | BRL 4.86 | 1.82M |
| 2026-07-28 | BRL 4.89 | -0.61% | BRL 4.94 | BRL 5.01 | BRL 4.88 | 1.82M |
| 2026-07-27 | BRL 4.92 | +1.23% | BRL 4.88 | BRL 4.94 | BRL 4.81 | 1.75M |
| 2026-07-24 | BRL 4.86 | +0.83% | BRL 4.82 | BRL 4.87 | BRL 4.77 | 2.09M |
| 2026-07-23 | BRL 4.82 | -1.43% | BRL 4.88 | BRL 4.90 | BRL 4.81 | 1.13M |
| 2026-07-22 | BRL 4.89 | +4.49% | BRL 4.72 | BRL 4.90 | BRL 4.70 | 1.10M |
| 2026-07-21 | BRL 4.68 | -1.89% | BRL 4.80 | BRL 4.80 | BRL 4.60 | 1.64M |
| 2026-07-20 | BRL 4.77 | -1.45% | BRL 4.88 | BRL 4.88 | BRL 4.75 | 1.74M |
| 2026-07-17 | BRL 4.84 | -1.22% | BRL 4.91 | BRL 4.91 | BRL 4.78 | 1.12M |
| 2026-07-16 | BRL 4.90 | -2.00% | BRL 5.03 | BRL 5.03 | BRL 4.83 | 1.66M |
| 2026-07-15 | BRL 5.00 | -3.85% | BRL 5.20 | BRL 5.24 | BRL 5.00 | 2.88M |
| 2026-07-14 | BRL 5.20 | -0.38% | BRL 5.27 | BRL 5.30 | BRL 5.20 | 1.55M |
| 2026-07-13 | BRL 5.22 | -3.51% | BRL 5.41 | BRL 5.41 | BRL 5.21 | 972.90K |
| 2026-07-10 | BRL 5.41 | +3.24% | BRL 5.39 | BRL 5.43 | BRL 5.35 | 733.40K |
| 2026-07-09 | BRL 5.24 | +1.95% | BRL 5.20 | BRL 5.32 | BRL 5.11 | 926.30K |
| 2026-07-08 | BRL 5.14 | -1.53% | BRL 5.27 | BRL 5.27 | BRL 5.09 | 1.17M |
| 2026-07-07 | BRL 5.22 | -2.97% | BRL 5.39 | BRL 5.39 | BRL 5.22 | 1.29M |
| 2026-07-06 | BRL 5.38 | -3.24% | BRL 5.54 | BRL 5.55 | BRL 5.32 | 1.46M |
| 2026-07-03 | BRL 5.56 | +0.18% | BRL 5.59 | BRL 5.59 | BRL 5.51 | 525.60K |
| 2026-07-02 | BRL 5.55 | +0.36% | BRL 5.60 | BRL 5.63 | BRL 5.50 | 488.90K |
| 2026-07-01 | BRL 5.53 | -1.95% | BRL 5.64 | BRL 5.69 | BRL 5.49 | 1.36M |
| 2026-06-30 | BRL 5.64 | +1.44% | BRL 5.61 | BRL 5.65 | BRL 5.48 | 616.40K |
| 2026-06-29 | BRL 5.56 | +1.09% | BRL 5.50 | BRL 5.56 | BRL 5.48 | 491.60K |
| 2026-06-26 | BRL 5.50 | +0.55% | BRL 5.53 | BRL 5.55 | BRL 5.37 | 1.26M |
| 2026-06-25 | BRL 5.47 | -1.62% | BRL 5.60 | BRL 5.66 | BRL 5.47 | 1.06M |
| 2026-06-24 | BRL 5.56 | +0.18% | BRL 5.62 | BRL 5.62 | BRL 5.51 | 936.90K |
| 2026-06-23 | BRL 5.55 | -1.77% | BRL 5.66 | BRL 5.69 | BRL 5.55 | 638.40K |
| 2026-06-22 | BRL 5.65 | -1.40% | BRL 5.79 | BRL 5.79 | BRL 5.64 | 862.90K |
| 2026-06-19 | BRL 5.73 | -0.69% | BRL 5.77 | BRL 5.84 | BRL 5.73 | 652.40K |
| 2026-06-18 | BRL 5.77 | +2.30% | BRL 5.83 | BRL 5.83 | BRL 5.71 | 483.60K |
| 2026-06-17 | BRL 5.64 | 0.00% | BRL 5.74 | BRL 5.88 | BRL 5.64 | 1.16M |
| 2026-06-16 | BRL 5.64 | -1.74% | BRL 5.82 | BRL 5.82 | BRL 5.64 | 933.00K |
| 2026-06-15 | BRL 5.74 | -0.86% | BRL 5.94 | BRL 5.96 | BRL 5.74 | 800.10K |
| 2026-06-12 | BRL 5.79 | +1.40% | BRL 5.79 | BRL 5.86 | BRL 5.69 | 542.30K |
| 2026-06-11 | BRL 5.71 | +0.35% | BRL 5.74 | BRL 5.76 | BRL 5.61 | 690.30K |
| 2026-06-10 | BRL 5.69 | -2.07% | BRL 5.81 | BRL 5.82 | BRL 5.69 | 389.70K |
| 2026-06-09 | BRL 5.81 | +1.57% | BRL 5.78 | BRL 5.81 | BRL 5.73 | 403.90K |
| 2026-06-08 | BRL 5.72 | +1.06% | BRL 5.67 | BRL 5.75 | BRL 5.63 | 681.90K |
| 2026-06-05 | BRL 5.66 | -1.22% | BRL 5.67 | BRL 5.80 | BRL 5.62 | 900.60K |
| 2026-06-03 | BRL 5.73 | -1.72% | BRL 5.82 | BRL 5.84 | BRL 5.61 | 1.05M |
| 2026-06-02 | BRL 5.83 | -1.52% | BRL 5.90 | BRL 5.97 | BRL 5.75 | 948.60K |
| 2026-06-01 | BRL 5.92 | -0.84% | BRL 6.00 | BRL 6.05 | BRL 5.87 | 782.00K |
| 2026-05-29 | BRL 5.97 | -1.81% | BRL 6.09 | BRL 6.09 | BRL 5.96 | 775.50K |
| 2026-05-28 | BRL 6.08 | +0.50% | BRL 6.07 | BRL 6.15 | BRL 6.01 | 287.80K |
| 2026-05-27 | BRL 6.05 | +0.17% | BRL 6.12 | BRL 6.20 | BRL 6.03 | 309.50K |
| 2026-05-26 | BRL 6.04 | -0.49% | BRL 6.10 | BRL 6.12 | BRL 6.02 | 437.60K |
| 2026-05-25 | BRL 6.07 | +2.71% | BRL 5.92 | BRL 6.14 | BRL 5.92 | 411.50K |