Marcopolo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.490 | 5.570 | 5.440 | 5.510 | 3.675 | 192,280 |
| 2024-05-22 | 5.500 | 5.560 | 5.400 | 5.470 | 3.575 | 729,300 |
| 2024-05-21 | 5.410 | 5.500 | 5.370 | 5.490 | 3.588 | 217,030 |
| 2024-05-20 | 5.380 | 5.410 | 5.320 | 5.360 | 3.503 | 92,950 |
| 2024-05-17 | 5.430 | 5.430 | 5.330 | 5.430 | 3.549 | 101,530 |
| 2024-05-16 | 5.370 | 5.420 | 5.300 | 5.410 | 3.536 | 101,310 |
| 2024-05-15 | 5.320 | 5.470 | 5.320 | 5.370 | 3.510 | 289,300 |
| 2024-05-14 | 5.260 | 5.360 | 5.220 | 5.350 | 3.497 | 396,330 |
| 2024-05-13 | 5.150 | 5.280 | 5.140 | 5.230 | 3.418 | 357,390 |
| 2024-05-10 | 5.150 | 5.260 | 5.090 | 5.250 | 3.431 | 384,230 |
| 2024-05-09 | 5.290 | 5.290 | 5.070 | 5.200 | 3.399 | 409,860 |
| 2024-05-08 | 5.200 | 5.380 | 5.200 | 5.260 | 3.438 | 335,390 |
| 2024-05-07 | 5.140 | 5.360 | 5.100 | 5.310 | 3.471 | 422,180 |
| 2024-05-06 | 5.470 | 5.470 | 5.120 | 5.190 | 3.392 | 619,080 |
| 2024-05-03 | 5.290 | 5.540 | 5.280 | 5.400 | 3.529 | 744,480 |
| 2024-05-02 | 5.320 | 5.320 | 5.000 | 5.140 | 3.359 | 464,750 |
| 2024-04-30 | 5.410 | 5.420 | 5.130 | 5.310 | 3.471 | 504,350 |
| 2024-04-29 | 5.370 | 5.470 | 5.330 | 5.390 | 3.523 | 685,740 |
| 2024-04-26 | 5.460 | 5.540 | 5.390 | 5.390 | 3.523 | 229,570 |
| 2024-04-25 | 5.550 | 5.550 | 5.380 | 5.470 | 3.575 | 214,830 |
| 2024-04-24 | 5.490 | 5.640 | 5.490 | 5.530 | 3.614 | 560,340 |
| 2024-04-23 | 5.510 | 5.550 | 5.430 | 5.550 | 3.627 | 178,200 |
| 2024-04-22 | 5.550 | 5.570 | 5.470 | 5.550 | 3.627 | 294,800 |
| 2024-04-19 | 5.570 | 5.620 | 5.520 | 5.600 | 3.660 | 106,920 |
| 2024-04-18 | 5.580 | 5.620 | 5.420 | 5.570 | 3.640 | 343,310 |
| 2024-04-17 | 5.640 | 5.730 | 5.610 | 5.610 | 3.667 | 133,100 |
| 2024-04-16 | 5.590 | 5.690 | 5.520 | 5.660 | 3.699 | 436,810 |
| 2024-04-15 | 5.630 | 5.660 | 5.530 | 5.590 | 3.654 | 469,260 |
| 2024-04-12 | 5.890 | 5.890 | 5.530 | 5.580 | 3.647 | 948,970 |
| 2024-04-11 | 5.940 | 6.010 | 5.880 | 5.880 | 3.843 | 647,460 |
| 2024-04-10 | 5.900 | 6.030 | 5.870 | 5.940 | 3.882 | 765,820 |
| 2024-04-09 | 5.910 | 5.990 | 5.870 | 5.900 | 3.856 | 135,850 |
| 2024-04-08 | 5.850 | 5.950 | 5.820 | 5.910 | 3.863 | 209,000 |
| 2024-04-05 | 5.890 | 5.950 | 5.790 | 5.850 | 3.824 | 499,730 |
| 2024-04-04 | 5.850 | 5.950 | 5.830 | 5.900 | 3.856 | 594,330 |
| 2024-04-03 | 5.750 | 5.880 | 5.660 | 5.850 | 3.824 | 452,650 |
| 2024-04-02 | 5.840 | 5.840 | 5.660 | 5.820 | 3.804 | 562,430 |
| 2024-04-01 | 5.880 | 6.000 | 5.780 | 5.830 | 3.810 | 409,750 |
| 2024-03-28 | 5.880 | 5.880 | 5.780 | 5.860 | 3.830 | 302,390 |
| 2024-03-27 | 5.850 | 5.900 | 5.680 | 5.860 | 3.830 | 360,360 |
| 2024-03-26 | 5.870 | 5.900 | 5.770 | 5.770 | 3.771 | 261,470 |
| 2024-03-25 | 6.050 | 6.050 | 5.790 | 5.830 | 3.810 | 247,500 |
| 2024-03-22 | 6.100 | 6.100 | 5.920 | 5.970 | 3.902 | 330,990 |
| 2024-03-21 | 5.980 | 6.130 | 5.930 | 6.080 | 3.974 | 403,150 |
| 2024-03-20 | 5.800 | 5.990 | 5.780 | 5.980 | 3.909 | 946,990 |
| 2024-03-19 | 5.710 | 5.800 | 5.620 | 5.800 | 3.791 | 997,700 |
| 2024-03-18 | 5.750 | 5.780 | 5.590 | 5.700 | 3.725 | 201,520 |
| 2024-03-15 | 5.660 | 5.800 | 5.660 | 5.750 | 3.758 | 737,550 |
| 2024-03-14 | 5.690 | 5.700 | 5.630 | 5.690 | 3.719 | 438,900 |
| 2024-03-13 | 5.570 | 5.700 | 5.550 | 5.690 | 3.719 | 675,950 |
| 2024-03-12 | 5.550 | 5.600 | 5.450 | 5.570 | 3.640 | 743,160 |
| 2024-03-11 | 5.590 | 5.590 | 5.510 | 5.550 | 3.627 | 684,750 |
| 2024-03-08 | 5.900 | 5.900 | 5.480 | 5.560 | 3.634 | 1,277,760 |
| 2024-03-07 | 6.910 | 7.100 | 6.880 | 7.100 | 3.867 | 757,152 |
| 2024-03-06 | 6.810 | 6.940 | 6.800 | 6.890 | 3.753 | 481,272 |
| 2024-03-05 | 6.710 | 6.880 | 6.710 | 6.800 | 3.704 | 707,388 |
| 2024-03-04 | 6.690 | 6.750 | 6.610 | 6.710 | 3.655 | 487,608 |
| 2024-03-01 | 6.750 | 6.830 | 6.620 | 6.660 | 3.627 | 1,676,664 |
| 2024-02-29 | 7.050 | 7.250 | 6.900 | 6.900 | 3.758 | 4,600,464 |
| 2024-02-28 | 6.980 | 7.120 | 6.940 | 6.990 | 3.642 | 925,320 |
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.