Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2.360	2.440	2.360	2.420	1.017	237,996
2021-12-23	2.390	2.400	2.360	2.380	1.000	161,700
2021-12-22	2.400	2.420	2.370	2.390	1.004	112,860
2021-12-21	2.400	2.410	2.360	2.390	1.004	163,284
2021-12-20	2.430	2.440	2.380	2.390	1.004	384,384
2021-12-17	2.350	2.520	2.340	2.430	1.021	1,880,736
2021-12-16	2.340	2.360	2.330	2.330	0.979	223,476
2021-12-15	2.340	2.350	2.310	2.320	0.975	392,172
2021-12-14	2.400	2.400	2.330	2.340	0.983	349,536
2021-12-13	2.390	2.410	2.360	2.380	1.000	101,376
2021-12-10	2.370	2.400	2.370	2.380	1.000	121,836
2021-12-09	2.380	2.380	2.340	2.360	0.992	181,236
2021-12-08	2.350	2.410	2.340	2.370	0.996	510,576
2021-12-07	2.480	2.490	2.340	2.340	0.983	604,560
2021-12-06	2.430	2.510	2.400	2.450	1.029	992,376
2021-12-03	2.400	2.460	2.370	2.380	1.000	426,888
2021-12-02	2.340	2.400	2.340	2.400	1.008	608,916
2021-12-01	2.340	2.380	2.300	2.310	0.970	321,156
2021-11-30	2.400	2.410	2.300	2.340	0.983	441,672
2021-11-29	2.370	2.420	2.350	2.420	1.017	371,052
2021-11-26	2.420	2.420	2.330	2.370	0.996	275,484
2021-11-25	2.420	2.470	2.370	2.430	1.021	321,288
2021-11-24	2.480	2.480	2.400	2.410	1.013	214,764
2021-11-23	2.420	2.470	2.340	2.470	1.038	915,552
2021-11-22	2.390	2.410	2.340	2.400	1.008	397,056
2021-11-19	2.360	2.420	2.350	2.360	0.992	277,464
2021-11-18	2.340	2.440	2.340	2.360	0.992	488,136
2021-11-17	2.370	2.430	2.330	2.340	0.983	682,440
2021-11-16	2.500	2.500	2.360	2.390	1.004	512,952
2021-11-12	2.520	2.530	2.460	2.460	1.033	227,040
2021-11-11	2.460	2.560	2.450	2.510	1.055	324,720
2021-11-10	2.430	2.490	2.430	2.460	1.033	143,880
2021-11-09	2.470	2.500	2.440	2.460	1.033	247,632
2021-11-08	2.490	2.490	2.440	2.460	1.033	278,916
2021-11-05	2.450	2.490	2.430	2.470	1.038	328,812
2021-11-04	2.410	2.540	2.380	2.430	1.021	1,036,728
2021-11-03	2.330	2.450	2.330	2.410	1.013	671,748
2021-11-01	2.360	2.410	2.300	2.330	0.979	727,980
2021-10-29	2.350	2.370	2.300	2.330	0.979	501,072
2021-10-28	2.410	2.410	2.320	2.320	0.975	692,736
2021-10-27	2.420	2.430	2.370	2.400	1.008	273,900
2021-10-26	2.450	2.450	2.390	2.400	1.008	378,576
2021-10-25	2.440	2.470	2.430	2.440	1.025	242,616
2021-10-22	2.360	2.450	2.290	2.410	1.013	796,092

← NewerPage 21 of 21 · 1,244 trading days

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.