Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.890	4.930	4.840	4.860	2.471	246,708
2023-11-27	4.830	4.890	4.780	4.890	2.487	168,300
2023-11-24	4.810	4.840	4.760	4.840	2.461	56,232
2023-11-23	4.660	4.850	4.640	4.800	2.441	133,584
2023-11-22	4.720	4.810	4.660	4.660	2.370	1,181,136
2023-11-21	4.760	4.760	4.670	4.720	2.400	1,017,060
2023-11-20	4.690	4.750	4.690	4.750	2.415	126,192
2023-11-17	4.680	4.710	4.590	4.690	2.385	1,603,536
2023-11-16	4.550	4.750	4.530	4.610	2.344	397,716
2023-11-14	4.390	4.570	4.380	4.550	2.314	589,116
2023-11-13	4.610	4.610	4.420	4.420	2.248	47,520
2023-11-10	4.480	4.610	4.440	4.490	2.283	507,144
2023-11-09	4.500	4.600	4.480	4.490	2.283	126,456
2023-11-08	4.610	4.610	4.410	4.510	2.293	254,232
2023-11-07	4.530	4.610	4.410	4.610	2.344	187,968
2023-11-06	4.540	4.600	4.490	4.490	2.283	358,248
2023-11-03	4.200	4.550	4.200	4.550	2.314	378,840
2023-11-01	4.180	4.260	4.100	4.260	2.166	389,532
2023-10-31	4.140	4.140	3.970	4.100	2.085	383,064
2023-10-30	4.170	4.170	4.060	4.130	2.100	107,052
2023-10-27	4.190	4.210	4.090	4.120	2.095	224,532
2023-10-26	4.070	4.210	4.040	4.160	2.115	279,048
2023-10-25	4.180	4.200	4.000	4.070	2.070	295,944
2023-10-24	4.240	4.250	4.030	4.080	2.075	359,832
2023-10-23	4.150	4.240	4.070	4.240	2.156	228,624
2023-10-20	4.100	4.140	4.030	4.130	2.100	109,164
2023-10-19	4.180	4.220	4.120	4.140	2.105	296,736
2023-10-18	4.370	4.370	4.130	4.190	2.131	279,444
2023-10-17	4.250	4.420	4.220	4.350	2.212	316,272
2023-10-16	4.150	4.260	4.110	4.260	2.166	176,880
2023-10-13	4.310	4.310	4.090	4.190	2.131	250,272
2023-10-11	4.470	4.470	4.240	4.270	2.171	269,940
2023-10-10	4.450	4.480	4.360	4.480	2.278	242,088
2023-10-09	4.340	4.440	4.280	4.440	2.258	110,484
2023-10-06	4.350	4.390	4.210	4.380	2.227	238,260
2023-10-05	4.520	4.560	4.350	4.420	2.248	695,640
2023-10-04	4.410	4.520	4.350	4.520	2.251	279,312
2023-10-03	4.520	4.520	4.300	4.410	2.197	1,339,668
2023-10-02	4.530	4.550	4.450	4.550	2.266	248,292
2023-09-29	4.540	4.600	4.510	4.600	2.291	79,464
2023-09-28	4.600	4.600	4.480	4.540	2.261	128,436
2023-09-27	4.390	4.600	4.390	4.600	2.291	303,864
2023-09-26	4.600	4.650	4.330	4.450	2.217	1,169,784
2023-09-25	4.730	4.730	4.580	4.630	2.306	160,776
2023-09-22	4.700	4.770	4.640	4.730	2.356	230,340
2023-09-21	4.770	4.770	4.620	4.660	2.321	286,176
2023-09-20	4.800	4.850	4.750	4.790	2.386	185,328
2023-09-19	4.860	4.860	4.760	4.800	2.391	105,204
2023-09-18	4.950	4.950	4.840	4.860	2.421	170,016
2023-09-15	4.910	4.950	4.860	4.950	2.466	247,236
2023-09-14	4.970	5.010	4.820	4.920	2.451	1,207,140
2023-09-13	5.020	5.060	4.930	4.970	2.476	1,438,404
2023-09-12	4.900	5.030	4.900	5.030	2.505	634,128
2023-09-11	4.900	4.970	4.900	4.950	2.466	177,540
2023-09-08	4.950	5.000	4.910	4.910	2.446	161,436
2023-09-06	5.000	5.010	4.970	5.000	2.491	1,662,276
2023-09-05	5.000	5.020	4.970	5.000	2.491	2,693,988
2023-09-04	5.000	5.000	4.910	5.000	2.491	203,940
2023-09-01	4.920	5.000	4.820	5.000	2.491	734,976
2023-08-31	5.060	5.060	4.770	4.880	2.431	489,984

← NewerPage 13 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.