Marcopolo S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.750	6.980	6.440	6.980	3.637	1,862,124
2024-02-26	6.450	6.700	6.400	6.680	3.480	1,499,784
2024-02-23	6.530	6.640	6.260	6.400	3.334	1,534,104
2024-02-22	6.500	6.600	6.350	6.370	3.319	598,752
2024-02-21	6.400	6.540	6.370	6.510	3.392	476,256
2024-02-20	6.430	6.480	6.260	6.400	3.334	712,800
2024-02-19	6.310	6.510	6.310	6.430	3.350	435,204
2024-02-16	6.450	6.500	6.330	6.420	3.345	336,336
2024-02-15	6.270	6.420	6.220	6.340	3.303	378,972
2024-02-14	6.360	6.460	6.270	6.300	3.282	637,428
2024-02-09	6.280	6.450	6.280	6.420	3.345	153,384
2024-02-08	6.380	6.380	6.210	6.290	3.277	154,044
2024-02-07	6.200	6.360	6.170	6.360	3.314	304,524
2024-02-06	6.200	6.250	6.110	6.190	3.225	273,108
2024-02-05	6.250	6.260	6.080	6.200	3.230	322,608
2024-02-02	6.320	6.330	6.140	6.270	3.267	486,684
2024-02-01	6.190	6.350	6.070	6.320	3.293	659,076
2024-01-31	5.910	6.200	5.890	6.200	3.230	537,240
2024-01-30	5.830	5.950	5.770	5.940	3.095	396,132
2024-01-29	5.990	5.990	5.820	5.820	3.032	220,176
2024-01-26	6.100	6.110	5.910	6.000	3.126	201,564
2024-01-25	5.840	6.040	5.790	6.040	3.147	1,839,024
2024-01-24	5.690	5.850	5.660	5.840	3.043	467,676
2024-01-23	5.560	5.690	5.560	5.690	2.965	121,044
2024-01-22	5.560	5.640	5.480	5.570	2.902	267,300
2024-01-19	5.590	5.630	5.470	5.600	2.918	219,780
2024-01-18	5.740	5.740	5.540	5.600	2.918	425,568
2024-01-17	5.670	5.760	5.650	5.740	2.991	140,976
2024-01-16	5.650	5.730	5.580	5.730	2.985	242,616
2024-01-15	5.610	5.660	5.540	5.650	2.944	259,644
2024-01-12	5.700	5.730	5.600	5.610	2.923	593,472
2024-01-11	5.860	5.860	5.650	5.750	2.996	317,328
2024-01-10	5.760	5.860	5.730	5.860	3.053	670,956
2024-01-09	5.820	5.840	5.730	5.740	2.991	805,068
2024-01-08	5.800	5.820	5.700	5.820	3.032	1,021,284
2024-01-05	5.640	5.850	5.630	5.750	2.996	244,332
2024-01-04	5.870	5.870	5.610	5.660	2.949	463,452
2024-01-03	5.650	5.870	5.630	5.870	3.058	238,920
2024-01-02	5.590	5.680	5.420	5.670	2.954	318,516
2023-12-28	5.370	5.600	5.370	5.600	2.918	249,744
2023-12-27	5.320	5.380	5.260	5.380	2.803	326,964
2023-12-26	5.430	5.460	5.320	5.320	2.772	87,648
2023-12-22	5.620	5.620	5.360	5.370	2.798	324,324
2023-12-21	5.550	5.700	5.530	5.690	2.965	173,316
2023-12-20	5.400	5.640	5.400	5.500	2.797	655,512
2023-12-19	5.390	5.440	5.370	5.370	2.731	57,288
2023-12-18	5.470	5.470	5.360	5.380	2.736	127,644
2023-12-15	5.360	5.430	5.310	5.430	2.761	150,744
2023-12-14	5.170	5.400	5.170	5.340	2.715	132,924
2023-12-13	5.340	5.340	5.200	5.310	2.700	100,452
2023-12-12	5.350	5.360	5.170	5.270	2.680	189,024
2023-12-11	5.430	5.480	5.290	5.350	2.720	323,928
2023-12-08	5.530	5.580	5.400	5.500	2.797	164,208
2023-12-07	5.330	5.550	5.310	5.530	2.812	173,316
2023-12-06	5.210	5.390	5.210	5.280	2.685	885,192
2023-12-05	5.000	5.250	5.000	5.210	2.649	1,500,708
2023-12-04	4.890	5.000	4.820	5.000	2.543	150,744
2023-12-01	4.780	4.890	4.750	4.890	2.487	189,420
2023-11-30	4.840	4.840	4.720	4.780	2.431	124,608
2023-11-29	4.860	4.920	4.780	4.780	2.431	257,400

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.