Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.210	2.220	2.190	2.190	0.939	48,180
2022-09-13	2.230	2.240	2.190	2.200	0.943	106,260
2022-09-12	2.260	2.260	2.230	2.230	0.956	57,816
2022-09-09	2.210	2.240	2.200	2.210	0.948	40,524
2022-09-08	2.220	2.240	2.160	2.210	0.948	131,076
2022-09-06	2.270	2.320	2.200	2.220	0.952	135,432
2022-09-05	2.320	2.320	2.250	2.260	0.969	88,704
2022-09-02	2.290	2.340	2.260	2.320	0.995	232,848
2022-09-01	2.250	2.300	2.200	2.300	0.986	229,020
2022-08-31	2.310	2.320	2.220	2.240	0.960	70,092
2022-08-30	2.310	2.320	2.270	2.300	0.986	140,448
2022-08-29	2.320	2.340	2.270	2.310	0.990	143,352
2022-08-26	2.230	2.310	2.210	2.310	0.990	250,668
2022-08-25	2.230	2.240	2.200	2.230	0.956	91,740
2022-08-24	2.190	2.250	2.190	2.220	0.952	228,624
2022-08-23	2.160	2.190	2.130	2.190	0.939	111,804
2022-08-22	2.160	2.160	2.130	2.140	0.918	92,004
2022-08-19	2.200	2.200	2.160	2.160	0.926	120,120
2022-08-18	2.200	2.210	2.180	2.200	0.943	122,100
2022-08-17	2.190	2.220	2.190	2.210	0.948	116,688
2022-08-16	2.210	2.230	2.190	2.200	0.943	86,856
2022-08-15	2.220	2.230	2.180	2.220	0.952	168,432
2022-08-12	2.230	2.230	2.190	2.230	0.956	105,996
2022-08-11	2.230	2.240	2.180	2.200	0.943	94,644
2022-08-10	2.190	2.220	2.170	2.220	0.952	144,276
2022-08-09	2.180	2.190	2.160	2.160	0.926	74,580
2022-08-08	2.220	2.220	2.170	2.180	0.935	141,636
2022-08-05	2.220	2.220	2.160	2.180	0.935	196,284
2022-08-04	2.180	2.230	2.170	2.210	0.948	301,752
2022-08-03	2.110	2.170	2.110	2.150	0.922	241,164
2022-08-02	2.130	2.140	2.070	2.120	0.909	304,524
2022-08-01	2.150	2.180	2.130	2.160	0.926	204,864
2022-07-29	2.140	2.170	2.130	2.140	0.918	98,736
2022-07-28	2.140	2.170	2.130	2.130	0.913	119,460
2022-07-27	2.150	2.150	2.120	2.140	0.918	124,740
2022-07-26	2.180	2.180	2.120	2.120	0.909	91,476
2022-07-25	2.150	2.180	2.140	2.170	0.930	57,552
2022-07-22	2.150	2.190	2.140	2.170	0.930	87,516
2022-07-21	2.160	2.170	2.140	2.170	0.930	64,812
2022-07-20	2.150	2.170	2.130	2.170	0.930	46,992
2022-07-19	2.130	2.150	2.120	2.150	0.922	45,540
2022-07-18	2.180	2.180	2.120	2.120	0.909	120,516
2022-07-15	2.160	2.200	2.150	2.190	0.939	63,492
2022-07-14	2.140	2.160	2.130	2.160	0.926	75,768
2022-07-13	2.160	2.200	2.150	2.150	0.922	52,272
2022-07-12	2.240	2.240	2.160	2.160	0.926	119,064
2022-07-11	2.240	2.250	2.190	2.240	0.960	87,516
2022-07-08	2.240	2.240	2.200	2.240	0.960	71,808
2022-07-07	2.160	2.240	2.140	2.240	0.960	142,164
2022-07-06	2.070	2.140	2.070	2.140	0.918	81,444
2022-07-05	2.110	2.110	2.060	2.100	0.900	55,704
2022-07-04	2.110	2.120	2.080	2.090	0.896	72,864
2022-07-01	2.120	2.130	2.080	2.110	0.905	71,148
2022-06-30	2.150	2.160	2.100	2.130	0.913	121,308
2022-06-29	2.200	2.210	2.150	2.160	0.926	74,316
2022-06-28	2.210	2.240	2.180	2.190	0.939	63,228
2022-06-27	2.250	2.260	2.200	2.210	0.948	132,660
2022-06-24	2.210	2.250	2.170	2.220	0.952	213,840
2022-06-23	2.180	2.210	2.170	2.210	0.948	142,560
2022-06-22	2.160	2.180	2.130	2.160	0.926	90,156

← NewerPage 18 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.