Marcopolo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.420 | 5.450 | 5.240 | 5.330 | 3.555 | 123,860 |
| 2024-08-15 | 5.460 | 5.540 | 5.370 | 5.370 | 3.582 | 209,330 |
| 2024-08-14 | 5.560 | 5.590 | 5.430 | 5.480 | 3.655 | 208,010 |
| 2024-08-13 | 5.670 | 5.740 | 5.560 | 5.560 | 3.709 | 260,150 |
| 2024-08-12 | 5.590 | 5.740 | 5.510 | 5.680 | 3.789 | 182,270 |
| 2024-08-09 | 5.630 | 5.630 | 5.480 | 5.500 | 3.669 | 196,790 |
| 2024-08-08 | 5.690 | 5.800 | 5.620 | 5.630 | 3.755 | 189,640 |
| 2024-08-07 | 5.660 | 5.890 | 5.660 | 5.750 | 3.835 | 381,590 |
| 2024-08-06 | 5.460 | 5.750 | 5.440 | 5.710 | 3.809 | 628,210 |
| 2024-08-05 | 5.050 | 5.470 | 5.000 | 5.450 | 3.635 | 333,630 |
| 2024-08-02 | 5.080 | 5.300 | 4.900 | 5.300 | 3.535 | 411,510 |
| 2024-08-01 | 4.720 | 4.820 | 4.660 | 4.770 | 3.182 | 155,980 |
| 2024-07-31 | 4.810 | 4.830 | 4.710 | 4.710 | 3.142 | 323,400 |
| 2024-07-30 | 4.820 | 4.850 | 4.780 | 4.810 | 3.208 | 95,040 |
| 2024-07-29 | 4.950 | 4.960 | 4.810 | 4.820 | 3.215 | 49,720 |
| 2024-07-26 | 4.870 | 4.960 | 4.840 | 4.960 | 3.308 | 70,400 |
| 2024-07-25 | 4.890 | 4.920 | 4.800 | 4.800 | 3.202 | 98,450 |
| 2024-07-24 | 4.980 | 4.980 | 4.900 | 4.900 | 3.268 | 83,600 |
| 2024-07-23 | 5.170 | 5.170 | 4.980 | 4.980 | 3.322 | 96,030 |
| 2024-07-22 | 5.230 | 5.230 | 5.110 | 5.130 | 3.422 | 85,910 |
| 2024-07-19 | 5.140 | 5.190 | 5.120 | 5.120 | 3.415 | 103,180 |
| 2024-07-18 | 5.380 | 5.380 | 5.130 | 5.130 | 3.422 | 152,350 |
| 2024-07-17 | 5.200 | 5.380 | 5.130 | 5.380 | 3.588 | 132,440 |
| 2024-07-16 | 5.220 | 5.240 | 5.120 | 5.200 | 3.468 | 132,220 |
| 2024-07-15 | 5.170 | 5.270 | 5.140 | 5.200 | 3.468 | 186,450 |
| 2024-07-12 | 5.140 | 5.170 | 5.070 | 5.170 | 3.448 | 126,170 |
| 2024-07-11 | 5.100 | 5.160 | 5.040 | 5.100 | 3.402 | 232,430 |
| 2024-07-10 | 5.150 | 5.180 | 5.010 | 5.100 | 3.402 | 374,550 |
| 2024-07-09 | 5.180 | 5.180 | 5.000 | 5.150 | 3.435 | 531,740 |
| 2024-07-08 | 5.080 | 5.160 | 4.930 | 5.160 | 3.442 | 671,330 |
| 2024-07-05 | 5.090 | 5.090 | 4.950 | 5.050 | 3.368 | 123,420 |
| 2024-07-04 | 4.840 | 5.150 | 4.830 | 5.100 | 3.402 | 933,130 |
| 2024-07-03 | 4.820 | 4.890 | 4.810 | 4.840 | 3.228 | 159,060 |
| 2024-07-02 | 4.670 | 4.840 | 4.670 | 4.790 | 3.195 | 185,790 |
| 2024-07-01 | 4.900 | 4.930 | 4.680 | 4.700 | 3.135 | 408,980 |
| 2024-06-28 | 5.020 | 5.090 | 4.940 | 4.940 | 3.295 | 293,590 |
| 2024-06-27 | 4.840 | 5.050 | 4.780 | 5.040 | 3.362 | 186,560 |
| 2024-06-26 | 4.880 | 4.880 | 4.790 | 4.860 | 3.242 | 342,430 |
| 2024-06-25 | 5.050 | 5.060 | 4.850 | 4.850 | 3.235 | 312,840 |
| 2024-06-24 | 4.890 | 5.020 | 4.810 | 5.000 | 3.335 | 154,550 |
| 2024-06-21 | 4.900 | 4.910 | 4.780 | 4.890 | 3.262 | 310,310 |
| 2024-06-20 | 4.640 | 4.900 | 4.640 | 4.890 | 3.262 | 506,990 |
| 2024-06-19 | 4.570 | 4.630 | 4.520 | 4.630 | 3.088 | 316,470 |
| 2024-06-18 | 4.540 | 4.670 | 4.480 | 4.590 | 3.062 | 305,360 |
| 2024-06-17 | 4.710 | 4.740 | 4.510 | 4.510 | 3.008 | 371,470 |
| 2024-06-14 | 4.710 | 4.820 | 4.680 | 4.750 | 3.168 | 167,420 |
| 2024-06-13 | 4.870 | 4.910 | 4.680 | 4.680 | 3.122 | 225,720 |
| 2024-06-12 | 4.830 | 4.950 | 4.760 | 4.870 | 3.248 | 276,540 |
| 2024-06-11 | 4.830 | 4.930 | 4.790 | 4.830 | 3.222 | 192,060 |
| 2024-06-10 | 4.900 | 4.940 | 4.760 | 4.820 | 3.215 | 252,340 |
| 2024-06-07 | 4.950 | 4.950 | 4.840 | 4.840 | 3.228 | 188,430 |
| 2024-06-06 | 4.930 | 4.970 | 4.870 | 4.950 | 3.302 | 311,300 |
| 2024-06-05 | 4.850 | 4.930 | 4.810 | 4.840 | 3.228 | 339,680 |
| 2024-06-04 | 5.000 | 5.000 | 4.760 | 4.850 | 3.235 | 750,640 |
| 2024-06-03 | 5.120 | 5.120 | 4.960 | 5.040 | 3.362 | 319,440 |
| 2024-05-31 | 5.190 | 5.190 | 5.020 | 5.090 | 3.395 | 1,006,720 |
| 2024-05-29 | 5.320 | 5.320 | 5.080 | 5.150 | 3.435 | 439,010 |
| 2024-05-28 | 5.550 | 5.550 | 5.260 | 5.320 | 3.549 | 462,770 |
| 2024-05-27 | 5.360 | 5.500 | 5.310 | 5.500 | 3.669 | 212,190 |
| 2024-05-24 | 5.400 | 5.430 | 5.260 | 5.380 | 3.588 | 266,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1300 BRL |
| 2026-04-24 | 0.0850 BRL |
| 2025-11-24 | 0.8580 BRL |
| 2025-08-26 | 0.1815 BRL |
| 2025-04-30 | 0.0935 BRL |
| 2025-02-26 | 0.2530 BRL |
| 2024-11-26 | 0.1540 BRL |
| 2024-08-28 | 0.1320 BRL |
| 2024-05-23 | 0.1100 BRL |
| 2024-02-29 | 0.3036 BRL |
| 2023-12-21 | 0.1320 BRL |
| 2023-10-05 | 0.0924 BRL |
| 2023-07-11 | 0.0924 BRL |
| 2023-03-06 | 0.1214 BRL |
| 2022-12-26 | 0.1874 BRL |
| 2021-12-28 | 0.0488 BRL |
| 2021-07-05 | 0.0924 BRL |
| 2020-12-22 | 0.0264 BRL |
| 2020-09-22 | 0.0330 BRL |
| 2020-06-23 | 0.0330 BRL |
| 2020-03-23 | 0.0330 BRL |
| 2020-02-27 | 0.0634 BRL |
| 2019-09-23 | 0.0396 BRL |
| 2019-06-25 | 0.0396 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.