Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.190	2.200	2.160	2.170	0.930	109,956
2022-06-20	2.180	2.220	2.150	2.190	0.939	107,316
2022-06-17	2.180	2.180	2.130	2.180	0.935	145,596
2022-06-15	2.180	2.220	2.170	2.200	0.943	138,600
2022-06-14	2.200	2.200	2.130	2.180	0.935	157,740
2022-06-13	2.250	2.250	2.130	2.160	0.926	364,320
2022-06-10	2.310	2.310	2.250	2.260	0.969	85,008
2022-06-09	2.310	2.350	2.300	2.310	0.990	106,260
2022-06-08	2.350	2.350	2.300	2.310	0.990	97,152
2022-06-07	2.390	2.390	2.330	2.350	1.008	44,220
2022-06-06	2.410	2.410	2.340	2.360	1.012	107,712
2022-06-03	2.460	2.460	2.400	2.400	1.029	94,116
2022-06-02	2.470	2.470	2.420	2.430	1.042	59,004
2022-06-01	2.420	2.450	2.390	2.450	1.051	135,432
2022-05-31	2.390	2.450	2.360	2.450	1.051	193,512
2022-05-30	2.460	2.470	2.390	2.390	1.025	173,448
2022-05-27	2.490	2.500	2.450	2.460	1.055	93,324
2022-05-26	2.320	2.480	2.320	2.480	1.063	928,092
2022-05-25	2.300	2.340	2.290	2.330	0.999	198,000
2022-05-24	2.300	2.320	2.270	2.300	0.986	114,444
2022-05-23	2.290	2.330	2.280	2.320	0.995	457,644
2022-05-20	2.290	2.290	2.260	2.280	0.978	114,444
2022-05-19	2.280	2.290	2.260	2.280	0.978	114,708
2022-05-18	2.320	2.320	2.250	2.280	0.978	270,864
2022-05-17	2.300	2.360	2.300	2.330	0.999	292,644
2022-05-16	2.290	2.320	2.280	2.320	0.995	215,028
2022-05-13	2.230	2.290	2.230	2.280	0.978	212,652
2022-05-12	2.230	2.240	2.210	2.220	0.952	106,788
2022-05-11	2.220	2.260	2.210	2.230	0.956	292,644
2022-05-10	2.260	2.290	2.200	2.240	0.960	457,908
2022-05-09	2.310	2.310	2.240	2.240	0.960	287,628
2022-05-06	2.340	2.340	2.300	2.320	0.995	119,988
2022-05-05	2.330	2.350	2.280	2.330	0.999	546,744
2022-05-04	2.290	2.340	2.280	2.340	1.003	220,044
2022-05-03	2.310	2.320	2.280	2.290	0.982	415,404
2022-05-02	2.300	2.310	2.250	2.280	0.978	98,076
2022-04-29	2.320	2.330	2.290	2.310	0.990	161,700
2022-04-28	2.320	2.330	2.300	2.310	0.990	71,148
2022-04-27	2.330	2.350	2.300	2.300	0.986	64,812
2022-04-26	2.350	2.370	2.300	2.350	1.008	292,776
2022-04-25	2.320	2.350	2.270	2.350	1.008	395,076
2022-04-22	2.320	2.360	2.300	2.300	0.986	99,528
2022-04-20	2.350	2.380	2.320	2.360	1.012	145,860
2022-04-19	2.340	2.370	2.330	2.360	1.012	123,288
2022-04-18	2.350	2.350	2.320	2.340	1.003	110,616
2022-04-14	2.290	2.350	2.290	2.340	1.003	248,820
2022-04-13	2.310	2.310	2.290	2.310	0.990	67,584
2022-04-12	2.340	2.350	2.290	2.310	0.990	206,844
2022-04-11	2.320	2.320	2.300	2.320	0.995	53,856
2022-04-08	2.300	2.330	2.270	2.330	0.999	201,828
2022-04-07	2.270	2.300	2.250	2.300	0.986	150,480
2022-04-06	2.270	2.300	2.240	2.300	0.986	157,872
2022-04-05	2.350	2.360	2.250	2.270	0.973	397,056
2022-04-04	2.350	2.360	2.320	2.350	1.008	164,208
2022-04-01	2.360	2.360	2.320	2.320	0.995	190,212
2022-03-31	2.360	2.380	2.330	2.330	0.999	186,252
2022-03-30	2.400	2.400	2.340	2.360	1.012	328,020
2022-03-29	2.350	2.390	2.350	2.390	1.025	162,492
2022-03-28	2.310	2.360	2.300	2.340	1.003	250,800
2022-03-25	2.320	2.350	2.290	2.310	0.990	394,284

← NewerPage 19 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.