Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	5.030	5.080	5.000	5.060	2.520	2,193,312
2023-08-29	5.020	5.040	4.940	5.030	2.505	959,772
2023-08-28	4.800	5.020	4.750	5.020	2.500	992,508
2023-08-25	4.730	4.810	4.640	4.810	2.396	68,772
2023-08-24	4.810	4.820	4.610	4.730	2.356	295,680
2023-08-23	4.730	4.810	4.690	4.810	2.396	135,564
2023-08-22	4.660	4.770	4.560	4.740	2.361	907,500
2023-08-21	4.730	4.730	4.530	4.670	2.326	141,372
2023-08-18	4.660	4.730	4.560	4.730	2.356	202,356
2023-08-17	4.860	4.870	4.650	4.650	2.316	142,296
2023-08-16	4.800	4.830	4.760	4.820	2.401	97,944
2023-08-15	4.820	4.820	4.740	4.760	2.371	109,560
2023-08-14	4.840	4.850	4.700	4.820	2.401	173,448
2023-08-11	4.650	4.850	4.650	4.850	2.416	228,624
2023-08-10	4.540	4.720	4.510	4.680	2.331	416,460
2023-08-09	4.550	4.550	4.470	4.540	2.261	86,592
2023-08-08	4.490	4.610	4.440	4.570	2.276	308,220
2023-08-07	4.670	4.670	4.510	4.510	2.246	254,628
2023-08-04	4.570	4.720	4.530	4.670	2.326	406,296
2023-08-03	4.360	4.600	4.360	4.570	2.276	741,444
2023-08-02	4.140	4.450	4.120	4.360	2.172	6,117,012
2023-08-01	4.050	4.120	4.010	4.120	2.052	253,968
2023-07-31	4.030	4.120	4.010	4.120	2.052	198,660
2023-07-28	3.930	4.030	3.910	4.030	2.007	195,492
2023-07-27	3.980	4.000	3.890	3.950	1.968	235,488
2023-07-26	4.050	4.050	3.980	3.980	1.983	146,256
2023-07-25	4.100	4.140	4.060	4.060	2.022	193,512
2023-07-24	4.130	4.130	4.090	4.100	2.042	138,732
2023-07-21	4.140	4.150	4.100	4.110	2.047	518,364
2023-07-20	4.140	4.150	4.120	4.150	2.067	359,040
2023-07-19	4.150	4.150	4.090	4.140	2.062	117,216
2023-07-18	4.150	4.150	4.110	4.150	2.067	604,560
2023-07-17	4.130	4.150	4.100	4.150	2.067	253,968
2023-07-14	4.130	4.130	4.050	4.130	2.057	108,900
2023-07-13	4.140	4.150	4.050	4.150	2.067	393,756
2023-07-12	4.120	4.150	4.030	4.150	2.067	267,564
2023-07-11	4.120	4.200	4.020	4.190	2.087	442,068
2023-07-10	4.150	4.170	4.040	4.140	2.016	466,752
2023-07-07	4.010	4.150	4.010	4.150	2.021	537,504
2023-07-06	3.950	4.050	3.910	4.010	1.953	569,052
2023-07-05	4.190	4.190	3.970	3.980	1.938	1,049,532
2023-07-04	4.240	4.250	4.100	4.190	2.040	643,104
2023-07-03	4.250	4.250	4.140	4.240	2.065	225,456
2023-06-30	4.350	4.350	4.100	4.280	2.084	457,116
2023-06-29	4.200	4.330	4.170	4.300	2.094	788,040
2023-06-28	4.090	4.300	4.060	4.190	2.040	1,632,180
2023-06-27	4.150	4.190	4.060	4.190	2.040	364,188
2023-06-26	4.170	4.170	4.100	4.140	2.016	85,800
2023-06-23	4.170	4.180	4.080	4.170	2.031	114,180
2023-06-22	4.140	4.180	4.050	4.180	2.036	153,648
2023-06-21	4.170	4.250	4.020	4.220	2.055	1,368,840
2023-06-20	4.140	4.200	4.130	4.170	2.031	107,184
2023-06-19	4.190	4.200	4.100	4.140	2.016	123,948
2023-06-16	4.130	4.190	4.070	4.190	2.040	4,449,588
2023-06-15	4.120	4.160	4.060	4.160	2.026	77,748
2023-06-14	3.980	4.100	3.930	4.100	1.997	199,056
2023-06-13	3.890	3.990	3.850	3.990	1.943	331,452
2023-06-12	3.950	4.000	3.880	3.890	1.894	126,060
2023-06-09	3.930	4.050	3.910	3.960	1.928	239,844
2023-06-07	3.860	3.980	3.860	3.930	1.914	340,560

← NewerPage 14 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.