Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.720	4.900	4.700	4.890	4.737	1,103,400
2026-07-21	4.800	4.800	4.600	4.680	4.534	1,637,400
2026-07-20	4.880	4.880	4.750	4.770	4.621	1,735,800
2026-07-17	4.910	4.910	4.780	4.840	4.689	1,118,100
2026-07-16	5.030	5.030	4.830	4.900	4.747	1,664,600
2026-07-15	5.200	5.240	5.000	5.000	4.844	2,883,200
2026-07-14	5.270	5.300	5.200	5.200	5.038	1,553,900
2026-07-13	5.410	5.410	5.210	5.220	5.057	972,900
2026-07-10	5.390	5.430	5.350	5.410	5.241	733,400
2026-07-09	5.200	5.320	5.110	5.240	5.076	926,300
2026-07-08	5.270	5.270	5.090	5.140	4.979	1,165,900
2026-07-07	5.390	5.390	5.220	5.220	5.057	1,293,500
2026-07-06	5.540	5.550	5.320	5.380	5.212	1,456,200
2026-07-03	5.590	5.590	5.510	5.560	5.386	525,600
2026-07-02	5.600	5.630	5.500	5.550	5.377	488,900
2026-07-01	5.640	5.690	5.490	5.530	5.357	1,362,400
2026-06-30	5.610	5.650	5.480	5.640	5.464	616,400
2026-06-29	5.500	5.560	5.480	5.560	5.386	491,600
2026-06-26	5.530	5.550	5.370	5.500	5.328	1,257,300
2026-06-25	5.600	5.660	5.470	5.470	5.299	1,062,600
2026-06-24	5.620	5.620	5.510	5.560	5.386	936,900
2026-06-23	5.660	5.690	5.550	5.550	5.377	638,400
2026-06-22	5.790	5.790	5.640	5.650	5.473	862,900
2026-06-19	5.770	5.840	5.730	5.730	5.551	652,400
2026-06-18	5.830	5.830	5.710	5.770	5.590	483,600
2026-06-17	5.740	5.880	5.640	5.640	5.464	1,160,900
2026-06-16	5.820	5.820	5.640	5.640	5.464	933,000
2026-06-15	5.940	5.960	5.740	5.740	5.561	800,100
2026-06-12	5.790	5.860	5.690	5.790	5.609	542,300
2026-06-11	5.740	5.760	5.610	5.710	5.532	690,300
2026-06-10	5.810	5.820	5.690	5.690	5.512	389,700
2026-06-09	5.780	5.810	5.730	5.810	5.628	403,900
2026-06-08	5.670	5.750	5.630	5.720	5.541	681,900
2026-06-05	5.670	5.800	5.620	5.660	5.483	900,600
2026-06-03	5.820	5.840	5.610	5.730	5.551	1,053,200
2026-06-02	5.900	5.970	5.750	5.830	5.648	948,600
2026-06-01	6.000	6.050	5.870	5.920	5.735	782,000
2026-05-29	6.090	6.090	5.960	5.970	5.783	775,500
2026-05-28	6.070	6.150	6.010	6.080	5.890	287,800
2026-05-27	6.120	6.200	6.030	6.050	5.861	309,500
2026-05-26	6.100	6.120	6.020	6.040	5.851	437,600
2026-05-25	5.920	6.140	5.920	6.070	5.880	411,500
2026-05-22	5.900	5.920	5.830	5.910	5.725	298,100
2026-05-21	5.930	5.950	5.810	5.870	5.687	373,500
2026-05-20	5.780	5.940	5.740	5.910	5.725	402,400
2026-05-19	5.840	5.840	5.660	5.730	5.551	456,500
2026-05-18	5.970	5.970	5.750	5.790	5.609	409,900
2026-05-15	5.850	6.000	5.780	5.950	5.764	821,700
2026-05-14	5.870	5.930	5.800	5.910	5.725	236,100
2026-05-13	5.920	5.930	5.710	5.710	5.532	982,100
2026-05-12	5.920	5.950	5.820	5.890	5.706	378,700
2026-05-11	6.000	6.010	5.840	5.920	5.735	576,900
2026-05-08	6.080	6.200	5.980	6.000	5.813	719,200
2026-05-07	6.000	6.080	5.960	6.010	5.822	829,600
2026-05-06	6.000	6.120	5.920	6.010	5.822	1,394,400
2026-05-05	6.340	6.400	5.910	5.920	5.735	2,504,300
2026-05-04	6.460	6.470	6.130	6.200	6.006	821,100
2026-04-30	6.240	6.440	6.200	6.440	6.239	4,168,000
2026-04-29	6.100	6.200	6.060	6.200	6.006	589,500
2026-04-28	6.180	6.180	6.050	6.160	5.968	608,300

← NewerPage 2 of 5 · 247 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.