Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.100	2.100	1.990	2.040	0.875	146,520
2022-12-09	2.070	2.100	2.060	2.100	0.900	244,464
2022-12-08	2.120	2.120	2.070	2.070	0.888	127,116
2022-12-07	2.100	2.120	2.090	2.120	0.909	144,540
2022-12-06	2.100	2.120	2.090	2.110	0.905	204,336
2022-12-05	2.120	2.140	2.090	2.090	0.896	108,504
2022-12-02	2.100	2.120	2.090	2.110	0.905	49,236
2022-12-01	2.100	2.130	2.090	2.090	0.896	42,108
2022-11-30	2.130	2.130	2.100	2.100	0.900	100,980
2022-11-29	2.110	2.140	2.110	2.120	0.909	84,084
2022-11-28	2.100	2.120	2.100	2.100	0.900	61,908
2022-11-25	2.140	2.140	2.100	2.110	0.905	100,188
2022-11-24	2.120	2.180	2.110	2.140	0.918	147,180
2022-11-23	2.100	2.110	2.080	2.110	0.905	63,888
2022-11-22	2.110	2.130	2.090	2.100	0.900	80,256
2022-11-21	2.100	2.140	2.070	2.100	0.900	70,224
2022-11-18	2.100	2.160	2.080	2.080	0.892	153,648
2022-11-17	2.110	2.120	2.030	2.100	0.900	414,216
2022-11-16	2.140	2.160	2.100	2.110	0.905	187,176
2022-11-14	2.130	2.180	2.120	2.150	0.922	162,888
2022-11-11	2.170	2.190	2.110	2.110	0.905	305,316
2022-11-10	2.330	2.330	2.100	2.140	0.918	731,940
2022-11-09	2.320	2.400	2.320	2.330	0.999	166,584
2022-11-08	2.340	2.410	2.310	2.350	1.008	243,540
2022-11-07	2.340	2.370	2.310	2.320	0.995	151,272
2022-11-04	2.450	2.460	2.300	2.330	0.999	509,256
2022-11-03	2.380	2.470	2.320	2.470	1.059	291,588
2022-11-01	2.400	2.460	2.350	2.400	1.029	243,276
2022-10-31	2.320	2.410	2.250	2.410	1.033	359,700
2022-10-28	2.340	2.340	2.290	2.320	0.995	54,912
2022-10-27	2.310	2.340	2.260	2.340	1.003	90,948
2022-10-26	2.310	2.330	2.290	2.300	0.986	107,712
2022-10-25	2.330	2.340	2.310	2.310	0.990	27,852
2022-10-24	2.410	2.410	2.310	2.320	0.995	192,984
2022-10-21	2.370	2.370	2.310	2.360	1.012	113,388
2022-10-20	2.430	2.450	2.360	2.360	1.012	175,824
2022-10-19	2.450	2.450	2.400	2.430	1.042	110,484
2022-10-18	2.430	2.450	2.420	2.450	1.051	79,200
2022-10-17	2.380	2.430	2.380	2.430	1.042	119,460
2022-10-14	2.350	2.430	2.350	2.360	1.012	203,676
2022-10-13	2.310	2.350	2.300	2.330	0.999	139,920
2022-10-11	2.370	2.390	2.300	2.300	0.986	175,428
2022-10-10	2.390	2.420	2.360	2.380	1.020	99,528
2022-10-07	2.350	2.380	2.330	2.360	1.012	65,604
2022-10-06	2.350	2.370	2.300	2.350	1.008	161,436
2022-10-05	2.390	2.400	2.360	2.360	1.012	80,520
2022-10-04	2.460	2.490	2.380	2.390	1.025	107,184
2022-10-03	2.380	2.490	2.380	2.460	1.055	176,220
2022-09-30	2.370	2.450	2.360	2.420	1.038	145,860
2022-09-29	2.410	2.450	2.340	2.360	1.012	338,316
2022-09-28	2.260	2.480	2.260	2.420	1.038	583,308
2022-09-27	2.260	2.310	2.250	2.260	0.969	66,924
2022-09-26	2.300	2.300	2.230	2.270	0.973	224,268
2022-09-23	2.300	2.300	2.260	2.290	0.982	55,836
2022-09-22	2.240	2.300	2.240	2.300	0.986	184,404
2022-09-21	2.230	2.290	2.230	2.260	0.969	83,160
2022-09-20	2.330	2.330	2.250	2.260	0.969	91,212
2022-09-19	2.200	2.280	2.200	2.280	0.978	245,916
2022-09-16	2.210	2.220	2.180	2.210	0.948	94,644
2022-09-15	2.200	2.230	2.190	2.220	0.952	104,940

← NewerPage 17 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.