Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	2.280	2.330	2.280	2.310	0.990	156,420
2022-03-23	2.310	2.320	2.270	2.290	0.982	160,512
2022-03-22	2.290	2.310	2.280	2.310	0.990	270,600
2022-03-21	2.280	2.300	2.250	2.260	0.969	206,052
2022-03-18	2.170	2.290	2.170	2.280	0.978	575,388
2022-03-17	2.200	2.210	2.150	2.160	0.926	417,516
2022-03-16	2.240	2.240	2.180	2.180	0.935	266,376
2022-03-15	2.170	2.200	2.130	2.170	0.930	126,984
2022-03-14	2.250	2.250	2.120	2.170	0.930	379,896
2022-03-11	2.240	2.260	2.150	2.230	0.956	516,120
2022-03-10	2.250	2.270	2.220	2.230	0.956	246,048
2022-03-09	2.230	2.300	2.220	2.250	0.965	376,992
2022-03-08	2.230	2.280	2.200	2.240	0.960	412,368
2022-03-07	2.340	2.340	2.220	2.230	0.956	512,028
2022-03-04	2.360	2.360	2.280	2.350	1.008	464,244
2022-03-03	2.350	2.390	2.330	2.340	1.003	303,072
2022-03-02	2.370	2.380	2.340	2.360	1.012	142,824
2022-02-25	2.390	2.410	2.350	2.390	1.025	427,944
2022-02-24	2.350	2.420	2.290	2.410	1.033	516,516
2022-02-23	2.480	2.490	2.390	2.400	1.029	175,296
2022-02-22	2.430	2.470	2.430	2.470	1.059	153,516
2022-02-21	2.470	2.480	2.430	2.440	1.046	341,352
2022-02-18	2.500	2.500	2.450	2.470	1.059	360,624
2022-02-17	2.510	2.540	2.480	2.500	1.072	192,060
2022-02-16	2.520	2.550	2.510	2.520	1.081	170,016
2022-02-15	2.510	2.520	2.490	2.510	1.076	152,196
2022-02-14	2.480	2.490	2.460	2.470	1.059	112,068
2022-02-11	2.550	2.560	2.470	2.470	1.059	246,180
2022-02-10	2.540	2.560	2.500	2.540	1.089	184,668
2022-02-09	2.570	2.580	2.530	2.530	1.085	148,236
2022-02-08	2.510	2.620	2.500	2.570	1.102	255,684
2022-02-07	2.600	2.600	2.520	2.520	1.081	308,484
2022-02-04	2.710	2.710	2.600	2.610	1.119	212,784
2022-02-03	2.730	2.760	2.700	2.720	1.166	191,928
2022-02-02	2.770	2.790	2.720	2.730	1.171	246,444
2022-02-01	2.900	2.900	2.750	2.770	1.188	308,748
2022-01-31	2.770	2.880	2.760	2.880	1.235	484,968
2022-01-28	2.750	2.840	2.740	2.790	1.196	631,620
2022-01-27	2.730	2.780	2.720	2.760	1.183	409,596
2022-01-26	2.710	2.770	2.700	2.730	1.171	271,128
2022-01-25	2.660	2.750	2.640	2.720	1.166	322,212
2022-01-24	2.720	2.730	2.660	2.670	1.145	233,244
2022-01-21	2.730	2.740	2.660	2.740	1.175	632,808
2022-01-20	2.640	2.740	2.620	2.730	1.171	663,300
2022-01-19	2.600	2.660	2.590	2.650	1.136	228,492
2022-01-18	2.570	2.640	2.570	2.620	1.123	314,160
2022-01-17	2.620	2.670	2.600	2.620	1.123	155,364
2022-01-14	2.600	2.680	2.580	2.680	1.149	540,672
2022-01-13	2.600	2.680	2.580	2.600	1.115	646,140
2022-01-12	2.590	2.650	2.550	2.600	1.115	1,405,800
2022-01-11	2.500	2.600	2.490	2.600	1.115	333,432
2022-01-10	2.560	2.630	2.480	2.490	1.068	714,648
2022-01-07	2.470	2.620	2.400	2.590	1.111	740,784
2022-01-06	2.430	2.500	2.430	2.450	1.051	184,536
2022-01-05	2.490	2.560	2.410	2.430	1.042	924,528
2022-01-04	2.520	2.530	2.440	2.440	1.046	278,916
2022-01-03	2.500	2.540	2.460	2.510	1.076	289,740
2021-12-30	2.450	2.540	2.450	2.500	1.072	348,744
2021-12-29	2.460	2.490	2.420	2.440	1.046	336,996
2021-12-28	2.420	2.490	2.420	2.460	1.055	332,244

← NewerPage 20 of 21 · 1,244 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.