Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.870	3.900	3.800	3.900	1.899	247,764
2023-06-05	3.750	3.850	3.750	3.850	1.875	118,140
2023-06-02	3.770	3.850	3.700	3.740	1.821	431,772
2023-06-01	3.640	3.750	3.540	3.750	1.826	401,148
2023-05-31	3.450	3.650	3.440	3.630	1.768	408,672
2023-05-30	3.550	3.550	3.410	3.410	1.661	126,192
2023-05-29	3.650	3.650	3.450	3.510	1.709	166,848
2023-05-26	3.550	3.670	3.540	3.670	1.787	115,104
2023-05-25	3.690	3.740	3.540	3.550	1.729	162,888
2023-05-24	3.690	3.740	3.680	3.680	1.792	123,420
2023-05-23	3.770	3.770	3.660	3.710	1.807	140,184
2023-05-22	3.790	3.820	3.760	3.810	1.855	145,860
2023-05-19	3.760	3.850	3.690	3.850	1.875	205,128
2023-05-18	3.550	3.760	3.550	3.750	1.826	913,836
2023-05-17	3.380	3.590	3.380	3.550	1.729	347,160
2023-05-16	3.390	3.440	3.200	3.380	1.646	291,984
2023-05-15	3.490	3.500	3.380	3.390	1.651	132,660
2023-05-12	3.430	3.510	3.430	3.500	1.704	316,404
2023-05-11	3.360	3.470	3.340	3.470	1.690	351,120
2023-05-10	3.370	3.380	3.290	3.370	1.641	281,292
2023-05-09	3.400	3.400	3.320	3.340	1.627	216,480
2023-05-08	3.140	3.400	3.130	3.400	1.656	723,360
2023-05-05	3.030	3.200	2.970	3.140	1.529	598,620
2023-05-04	2.980	3.020	2.940	3.020	1.471	411,312
2023-05-03	2.900	3.000	2.850	3.000	1.461	824,604
2023-05-02	2.790	2.850	2.760	2.800	1.364	214,500
2023-04-28	2.780	2.790	2.740	2.790	1.359	118,536
2023-04-27	2.750	2.780	2.740	2.770	1.349	59,136
2023-04-26	2.750	2.780	2.730	2.760	1.344	68,376
2023-04-25	2.750	2.750	2.710	2.750	1.339	40,128
2023-04-24	2.750	2.780	2.700	2.730	1.330	80,784
2023-04-20	2.750	2.790	2.730	2.740	1.334	75,108
2023-04-19	2.790	2.790	2.690	2.770	1.349	94,116
2023-04-18	2.790	2.800	2.730	2.790	1.359	117,084
2023-04-17	2.850	2.860	2.780	2.820	1.373	171,600
2023-04-14	2.790	2.860	2.740	2.860	1.393	735,504
2023-04-13	2.720	2.800	2.670	2.800	1.364	614,328
2023-04-12	2.600	2.730	2.600	2.720	1.325	932,052
2023-04-11	2.540	2.630	2.540	2.620	1.276	340,824
2023-04-10	2.500	2.570	2.470	2.540	1.237	219,384
2023-04-06	2.430	2.520	2.430	2.500	1.217	158,664
2023-04-05	2.430	2.460	2.400	2.440	1.188	100,188
2023-04-04	2.400	2.500	2.400	2.430	1.183	235,884
2023-04-03	2.460	2.460	2.390	2.390	1.164	77,484
2023-03-31	2.540	2.540	2.400	2.460	1.198	280,896
2023-03-30	2.440	2.500	2.440	2.480	1.208	93,192
2023-03-29	2.470	2.470	2.400	2.410	1.174	98,868
2023-03-28	2.460	2.480	2.430	2.450	1.193	38,676
2023-03-27	2.490	2.510	2.450	2.480	1.208	53,064
2023-03-24	2.490	2.500	2.450	2.480	1.208	2,918,784
2023-03-23	2.510	2.540	2.420	2.480	1.208	2,773,584
2023-03-22	2.420	2.540	2.420	2.510	1.222	2,807,376
2023-03-21	2.500	2.500	2.420	2.420	1.179	60,984
2023-03-20	2.550	2.550	2.450	2.490	1.213	143,616
2023-03-17	2.600	2.600	2.550	2.560	1.247	23,100
2023-03-16	2.610	2.620	2.580	2.610	1.271	127,248
2023-03-15	2.660	2.670	2.570	2.610	1.271	108,108
2023-03-14	2.690	2.690	2.630	2.650	1.291	66,528
2023-03-13	2.670	2.690	2.650	2.680	1.305	161,700
2023-03-10	2.660	2.690	2.600	2.690	1.310	269,544

← NewerPage 15 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.