Marcopolo S.A. (POMO4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.98 | 7.11 | 6.89 | 6.96 | 6.96 | 4,830,000 |
| 25 Apr 2024 | 7.03 | 7.08 | 6.90 | 6.96 | 6.96 | 4,383,900 |
| 24 Apr 2024 | 7.14 | 7.30 | 7.09 | 7.09 | 7.09 | 6,768,300 |
| 23 Apr 2024 | 7.04 | 7.19 | 6.88 | 7.16 | 7.16 | 4,806,900 |
| 22 Apr 2024 | 7.18 | 7.21 | 7.05 | 7.05 | 7.05 | 5,398,200 |
| 19 Apr 2024 | 7.20 | 7.31 | 7.12 | 7.13 | 7.13 | 6,613,700 |
| 18 Apr 2024 | 7.25 | 7.30 | 7.03 | 7.22 | 7.22 | 4,868,000 |
| 17 Apr 2024 | 7.38 | 7.44 | 7.22 | 7.28 | 7.28 | 4,757,000 |
| 16 Apr 2024 | 7.02 | 7.34 | 7.01 | 7.33 | 7.33 | 9,142,600 |
| 15 Apr 2024 | 7.15 | 7.26 | 7.02 | 7.11 | 7.11 | 8,489,500 |
| 12 Apr 2024 | 7.62 | 7.62 | 7.00 | 7.18 | 7.18 | 11,157,600 |
| 11 Apr 2024 | 7.59 | 7.63 | 7.42 | 7.62 | 7.62 | 4,358,900 |
| 10 Apr 2024 | 7.54 | 7.59 | 7.49 | 7.59 | 7.59 | 3,769,800 |
| 09 Apr 2024 | 7.53 | 7.62 | 7.43 | 7.59 | 7.59 | 3,075,100 |
| 08 Apr 2024 | 7.43 | 7.60 | 7.36 | 7.53 | 7.53 | 4,020,000 |
| 05 Apr 2024 | 7.50 | 7.62 | 7.34 | 7.45 | 7.45 | 5,123,000 |
| 04 Apr 2024 | 7.54 | 7.66 | 7.49 | 7.50 | 7.50 | 5,138,400 |
| 03 Apr 2024 | 7.51 | 7.61 | 7.40 | 7.56 | 7.56 | 4,211,900 |
| 02 Apr 2024 | 7.54 | 7.59 | 7.27 | 7.58 | 7.58 | 4,880,600 |
| 01 Apr 2024 | 7.57 | 7.78 | 7.51 | 7.52 | 7.52 | 7,073,600 |
| 28 Mar 2024 | 7.61 | 7.63 | 7.46 | 7.54 | 7.54 | 5,357,400 |
| 27 Mar 2024 | 7.49 | 7.66 | 7.30 | 7.60 | 7.60 | 10,897,100 |
| 26 Mar 2024 | 7.61 | 7.69 | 7.41 | 7.47 | 7.47 | 9,340,600 |
| 25 Mar 2024 | 7.76 | 7.79 | 7.53 | 7.61 | 7.61 | 5,545,100 |
| 22 Mar 2024 | 7.76 | 7.91 | 7.60 | 7.76 | 7.76 | 6,318,100 |
| 21 Mar 2024 | 7.67 | 7.84 | 7.59 | 7.78 | 7.78 | 3,051,100 |
| 20 Mar 2024 | 7.54 | 7.68 | 7.43 | 7.63 | 7.63 | 4,955,400 |
| 19 Mar 2024 | 7.27 | 7.55 | 7.22 | 7.51 | 7.51 | 5,861,100 |
| 18 Mar 2024 | 7.26 | 7.42 | 7.07 | 7.25 | 7.25 | 3,910,800 |
| 15 Mar 2024 | 7.35 | 7.54 | 7.20 | 7.25 | 7.25 | 5,180,200 |
| 14 Mar 2024 | 7.29 | 7.37 | 7.21 | 7.34 | 7.34 | 5,135,300 |
| 13 Mar 2024 | 7.10 | 7.34 | 7.04 | 7.30 | 7.30 | 6,477,100 |
| 12 Mar 2024 | 7.14 | 7.21 | 7.08 | 7.09 | 7.09 | 5,318,300 |
| 11 Mar 2024 | 7.00 | 7.19 | 6.99 | 7.11 | 7.11 | 11,372,300 |
| 08 Mar 2024 | 7.30 | 7.30 | 6.93 | 7.02 | 7.02 | 10,699,700 |
| 08 Mar 2024 | 12:10 Stock split | |||||
| 07 Mar 2024 | 7.22 | 7.32 | 7.15 | 7.32 | 7.32 | 4,766,280 |
| 06 Mar 2024 | 7.19 | 7.29 | 7.14 | 7.21 | 7.21 | 8,205,480 |
| 05 Mar 2024 | 7.13 | 7.31 | 7.13 | 7.18 | 7.18 | 7,280,880 |
| 04 Mar 2024 | 7.19 | 7.22 | 7.03 | 7.16 | 7.16 | 4,183,680 |
| 01 Mar 2024 | 7.16 | 7.27 | 7.07 | 7.15 | 7.15 | 9,365,520 |
| 01 Mar 2024 | 0.23 Dividend | |||||
| 29 Feb 2024 | 7.20 | 7.43 | 7.14 | 7.32 | 7.09 | 16,335,000 |
| 28 Feb 2024 | 7.16 | 7.32 | 7.12 | 7.20 | 6.97 | 9,640,080 |
| 27 Feb 2024 | 6.78 | 7.19 | 6.61 | 7.18 | 6.95 | 18,420,960 |
| 26 Feb 2024 | 6.67 | 6.91 | 6.63 | 6.84 | 6.63 | 8,566,800 |
| 23 Feb 2024 | 6.89 | 6.92 | 6.59 | 6.65 | 6.44 | 12,238,800 |
| 22 Feb 2024 | 6.97 | 7.03 | 6.72 | 6.75 | 6.54 | 13,603,680 |
| 21 Feb 2024 | 6.82 | 6.98 | 6.79 | 6.93 | 6.72 | 5,700,000 |
| 20 Feb 2024 | 6.88 | 6.96 | 6.70 | 6.90 | 6.68 | 8,578,320 |
| 19 Feb 2024 | 6.90 | 6.98 | 6.84 | 6.96 | 6.74 | 2,757,840 |
| 16 Feb 2024 | 6.91 | 6.97 | 6.83 | 6.90 | 6.68 | 4,934,520 |
| 15 Feb 2024 | 6.86 | 6.95 | 6.73 | 6.87 | 6.65 | 7,430,040 |
| 14 Feb 2024 | 6.91 | 6.93 | 6.78 | 6.87 | 6.65 | 5,676,480 |
| 09 Feb 2024 | 6.88 | 7.05 | 6.88 | 6.95 | 6.73 | 15,688,320 |
| 08 Feb 2024 | 6.92 | 6.93 | 6.73 | 6.87 | 6.65 | 17,201,160 |
| 07 Feb 2024 | 6.78 | 6.95 | 6.68 | 6.93 | 6.71 | 9,744,600 |
| 06 Feb 2024 | 6.76 | 6.82 | 6.60 | 6.78 | 6.56 | 11,416,440 |
| 05 Feb 2024 | 6.84 | 6.84 | 6.57 | 6.78 | 6.57 | 6,601,320 |
| 02 Feb 2024 | 6.79 | 6.88 | 6.65 | 6.84 | 6.63 | 10,342,560 |
| 01 Feb 2024 | 6.64 | 6.80 | 6.55 | 6.79 | 6.58 | 10,136,040 |
| 31 Jan 2024 | 7.68 | 8.05 | 7.64 | 8.00 | 7.75 | 10,569,000 |
| 30 Jan 2024 | 7.63 | 7.70 | 7.50 | 7.68 | 7.44 | 4,178,500 |
| 29 Jan 2024 | 7.77 | 7.80 | 7.55 | 7.60 | 7.36 | 4,279,600 |
| 26 Jan 2024 | 7.87 | 7.95 | 7.70 | 7.77 | 7.53 | 4,893,600 |
| 25 Jan 2024 | 7.59 | 7.91 | 7.51 | 7.87 | 7.62 | 12,079,400 |
| 24 Jan 2024 | 7.42 | 7.59 | 7.42 | 7.55 | 7.31 | 6,215,600 |
| 23 Jan 2024 | 7.28 | 7.41 | 7.23 | 7.40 | 7.17 | 4,899,300 |
| 22 Jan 2024 | 7.24 | 7.29 | 7.14 | 7.28 | 7.05 | 4,041,200 |
| 19 Jan 2024 | 7.24 | 7.26 | 6.99 | 7.20 | 6.97 | 6,097,900 |
| 18 Jan 2024 | 7.38 | 7.43 | 7.10 | 7.18 | 6.95 | 6,353,700 |
| 17 Jan 2024 | 7.34 | 7.40 | 7.25 | 7.35 | 7.12 | 4,799,300 |
| 16 Jan 2024 | 7.27 | 7.45 | 7.25 | 7.36 | 7.13 | 4,944,800 |
| 15 Jan 2024 | 7.18 | 7.34 | 7.13 | 7.31 | 7.08 | 2,285,200 |
| 12 Jan 2024 | 7.41 | 7.41 | 7.17 | 7.24 | 7.01 | 4,376,100 |
| 11 Jan 2024 | 7.62 | 7.62 | 7.28 | 7.37 | 7.14 | 5,599,600 |
| 10 Jan 2024 | 7.50 | 7.65 | 7.48 | 7.58 | 7.34 | 15,796,300 |
| 09 Jan 2024 | 7.59 | 7.76 | 7.48 | 7.52 | 7.28 | 11,181,800 |
| 08 Jan 2024 | 7.53 | 7.62 | 7.41 | 7.59 | 7.35 | 8,781,800 |
| 05 Jan 2024 | 7.21 | 7.48 | 7.19 | 7.36 | 7.13 | 5,805,400 |
| 04 Jan 2024 | 7.45 | 7.47 | 7.18 | 7.20 | 6.97 | 7,433,800 |
| 03 Jan 2024 | 7.28 | 7.60 | 7.26 | 7.45 | 7.22 | 11,844,400 |
| 02 Jan 2024 | 6.99 | 7.34 | 6.99 | 7.32 | 7.09 | 10,328,300 |
| 28 Dec 2023 | 6.90 | 7.05 | 6.87 | 7.05 | 6.83 | 11,418,400 |
| 27 Dec 2023 | 6.94 | 6.94 | 6.78 | 6.88 | 6.66 | 9,247,800 |
| 26 Dec 2023 | 6.98 | 7.03 | 6.86 | 6.94 | 6.72 | 5,585,900 |
| 22 Dec 2023 | 7.20 | 7.20 | 6.84 | 7.01 | 6.79 | 9,890,100 |
| 22 Dec 2023 | 0.1 Dividend | |||||
| 21 Dec 2023 | 6.99 | 7.28 | 6.99 | 7.28 | 6.95 | 6,330,500 |
| 20 Dec 2023 | 6.84 | 7.16 | 6.84 | 6.97 | 6.66 | 9,559,300 |
| 19 Dec 2023 | 6.90 | 6.94 | 6.84 | 6.84 | 6.53 | 4,645,600 |
| 18 Dec 2023 | 6.90 | 6.98 | 6.85 | 6.88 | 6.57 | 2,787,700 |
| 15 Dec 2023 | 6.85 | 6.89 | 6.77 | 6.89 | 6.58 | 4,226,300 |
| 14 Dec 2023 | 6.76 | 6.93 | 6.74 | 6.81 | 6.51 | 8,153,100 |
| 13 Dec 2023 | 6.68 | 6.75 | 6.56 | 6.71 | 6.41 | 5,730,300 |
| 12 Dec 2023 | 6.81 | 6.87 | 6.58 | 6.65 | 6.35 | 7,079,400 |
| 11 Dec 2023 | 6.95 | 6.99 | 6.68 | 6.83 | 6.52 | 7,075,500 |
| 08 Dec 2023 | 7.12 | 7.19 | 6.92 | 6.95 | 6.64 | 7,560,000 |
| 07 Dec 2023 | 6.79 | 7.15 | 6.76 | 7.10 | 6.78 | 14,419,900 |
| 06 Dec 2023 | 6.70 | 6.92 | 6.69 | 6.79 | 6.49 | 6,887,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.