Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.600	2.680	2.580	2.660	1.295	1,727,352
2023-03-08	2.580	2.630	2.560	2.570	1.252	3,486,780
2023-03-07	2.540	2.580	2.470	2.580	1.256	2,989,668
2023-03-06	2.590	2.710	2.590	2.630	1.281	3,426,456
2023-03-03	2.630	2.670	2.560	2.570	1.192	3,045,768
2023-03-02	2.580	2.670	2.540	2.620	1.216	686,928
2023-03-01	2.590	2.600	2.470	2.530	1.174	1,563,012
2023-02-28	2.480	2.590	2.460	2.530	1.174	2,184,996
2023-02-27	2.480	2.490	2.430	2.430	1.127	333,300
2023-02-24	2.540	2.560	2.460	2.480	1.151	626,208
2023-02-23	2.570	2.590	2.520	2.530	1.174	60,456
2023-02-22	2.580	2.610	2.560	2.560	1.188	71,412
2023-02-17	2.540	2.650	2.500	2.600	1.206	798,732
2023-02-16	2.580	2.610	2.520	2.550	1.183	259,776
2023-02-15	2.600	2.680	2.590	2.590	1.202	1,318,944
2023-02-14	2.600	2.630	2.580	2.610	1.211	486,156
2023-02-13	2.650	2.680	2.580	2.600	1.206	114,576
2023-02-10	2.600	2.650	2.580	2.650	1.230	1,981,848
2023-02-09	2.620	2.660	2.600	2.600	1.206	417,384
2023-02-08	2.540	2.700	2.530	2.630	1.220	919,380
2023-02-07	2.620	2.650	2.530	2.540	1.179	939,840
2023-02-06	2.580	2.650	2.570	2.630	1.220	180,048
2023-02-03	2.630	2.640	2.580	2.580	1.197	78,540
2023-02-02	2.600	2.640	2.580	2.630	1.220	151,008
2023-02-01	2.580	2.610	2.560	2.600	1.206	178,860
2023-01-31	2.480	2.570	2.480	2.570	1.192	107,976
2023-01-30	2.550	2.570	2.460	2.520	1.169	172,656
2023-01-27	2.570	2.570	2.520	2.540	1.179	92,268
2023-01-26	2.590	2.610	2.550	2.570	1.192	162,756
2023-01-25	2.460	2.630	2.460	2.590	1.202	392,436
2023-01-24	2.470	2.500	2.440	2.460	1.141	288,816
2023-01-23	2.470	2.500	2.450	2.460	1.141	47,916
2023-01-20	2.470	2.470	2.450	2.470	1.146	144,144
2023-01-19	2.450	2.500	2.450	2.480	1.151	130,416
2023-01-18	2.470	2.520	2.460	2.480	1.151	429,132
2023-01-17	2.410	2.490	2.410	2.470	1.146	396,792
2023-01-16	2.430	2.430	2.370	2.410	1.118	334,224
2023-01-13	2.400	2.450	2.390	2.430	1.127	769,164
2023-01-12	2.390	2.470	2.360	2.420	1.123	630,036
2023-01-11	2.410	2.430	2.370	2.390	1.109	392,436
2023-01-10	2.370	2.450	2.360	2.400	1.114	796,224
2023-01-09	2.390	2.410	2.350	2.400	1.114	476,652
2023-01-06	2.420	2.480	2.390	2.390	1.109	437,052
2023-01-05	2.360	2.440	2.340	2.420	1.123	343,728
2023-01-04	2.340	2.400	2.310	2.350	1.090	263,208
2023-01-03	2.340	2.400	2.290	2.310	1.072	608,388
2023-01-02	2.390	2.420	2.310	2.310	1.072	372,504
2022-12-29	2.410	2.440	2.370	2.400	1.114	103,884
2022-12-28	2.320	2.450	2.320	2.410	1.118	460,284
2022-12-27	2.270	2.340	2.210	2.330	1.081	325,116
2022-12-26	2.470	2.500	2.410	2.450	1.137	492,756
2022-12-23	2.350	2.470	2.330	2.470	1.059	578,556
2022-12-22	2.250	2.350	2.240	2.350	1.008	399,564
2022-12-21	2.150	2.250	2.140	2.250	0.965	587,400
2022-12-20	2.040	2.150	2.030	2.150	0.922	282,480
2022-12-19	2.000	2.040	1.990	2.040	0.875	170,676
2022-12-16	1.950	1.970	1.870	1.890	0.810	290,664
2022-12-15	1.980	2.000	1.940	1.950	0.836	82,632
2022-12-14	1.940	1.960	1.910	1.950	0.836	158,928
2022-12-13	2.040	2.070	1.920	1.920	0.823	222,024

← NewerPage 16 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.