Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.270	6.270	6.100	6.180	5.987	786,800
2026-04-24	6.310	6.360	6.220	6.250	6.055	952,900
2026-04-23	6.550	6.550	6.300	6.330	6.050	718,000
2026-04-22	6.730	6.750	6.550	6.590	6.298	516,700
2026-04-20	6.590	6.730	6.580	6.730	6.432	1,022,100
2026-04-17	6.520	6.650	6.520	6.590	6.298	652,800
2026-04-16	6.470	6.570	6.390	6.500	6.212	439,000
2026-04-15	6.490	6.600	6.380	6.420	6.136	923,300
2026-04-14	6.360	6.560	6.330	6.560	6.270	640,800
2026-04-13	6.280	6.370	6.150	6.340	6.059	844,500
2026-04-10	6.180	6.280	6.140	6.280	6.002	775,900
2026-04-09	6.020	6.150	5.990	6.140	5.868	800,900
2026-04-08	6.000	6.060	5.960	5.960	5.696	1,054,300
2026-04-07	5.910	5.910	5.740	5.840	5.582	678,500
2026-04-06	5.950	5.970	5.820	5.860	5.601	554,100
2026-04-02	5.800	5.890	5.710	5.890	5.629	881,900
2026-04-01	5.880	5.970	5.830	5.900	5.639	675,500
2026-03-31	5.720	5.850	5.690	5.810	5.553	765,600
2026-03-30	5.720	5.730	5.620	5.660	5.410	596,800
2026-03-27	5.740	5.740	5.580	5.630	5.381	502,800
2026-03-26	5.870	5.870	5.710	5.710	5.457	350,100
2026-03-25	5.820	5.890	5.770	5.850	5.591	522,400
2026-03-24	5.790	5.790	5.550	5.770	5.515	919,400
2026-03-23	5.510	5.830	5.470	5.810	5.553	977,700
2026-03-20	5.580	5.580	5.410	5.450	5.209	1,169,000
2026-03-19	5.580	5.580	5.370	5.540	5.295	1,444,500
2026-03-18	5.680	5.680	5.530	5.560	5.314	793,600
2026-03-17	5.630	5.710	5.550	5.630	5.381	869,000
2026-03-16	5.620	5.660	5.520	5.580	5.333	450,600
2026-03-13	5.710	5.790	5.480	5.520	5.276	1,257,100
2026-03-12	5.890	5.890	5.650	5.650	5.400	1,102,100
2026-03-11	5.960	5.980	5.830	5.850	5.591	852,100
2026-03-10	6.010	6.050	5.890	5.920	5.658	554,600
2026-03-09	5.960	5.990	5.840	5.910	5.648	961,300
2026-03-06	6.100	6.190	5.940	6.000	5.734	619,000
2026-03-05	6.350	6.370	6.100	6.100	5.830	1,038,200
2026-03-04	6.260	6.350	6.200	6.330	6.050	656,900
2026-03-03	6.240	6.300	6.010	6.250	5.973	1,284,100
2026-03-02	6.490	6.490	6.260	6.330	6.050	1,777,200
2026-02-27	6.540	6.600	6.490	6.520	6.231	723,800
2026-02-26	6.440	6.650	6.370	6.540	6.251	1,605,200
2026-02-25	6.500	6.500	6.380	6.400	6.117	417,500
2026-02-24	6.300	6.490	6.300	6.490	6.203	668,300
2026-02-23	6.400	6.400	6.300	6.300	6.021	389,000
2026-02-20	6.360	6.400	6.230	6.390	6.107	489,500
2026-02-19	6.200	6.370	6.200	6.350	6.069	636,100
2026-02-18	6.070	6.290	6.070	6.200	5.926	675,100
2026-02-13	5.950	6.000	5.890	5.950	5.687	451,900
2026-02-12	6.120	6.120	5.930	5.950	5.687	636,400
2026-02-11	6.100	6.120	6.040	6.120	5.849	405,100
2026-02-10	6.100	6.100	5.980	6.040	5.773	340,300
2026-02-09	5.980	6.070	5.920	6.060	5.792	618,800
2026-02-06	5.880	5.960	5.760	5.960	5.696	605,000
2026-02-05	5.890	5.950	5.780	5.820	5.562	1,302,800
2026-02-04	6.140	6.170	5.820	5.850	5.591	2,106,400
2026-02-03	6.100	6.230	6.100	6.140	5.868	411,200
2026-02-02	6.020	6.190	6.000	6.100	5.830	519,700
2026-01-30	6.150	6.150	6.000	6.000	5.734	1,009,500
2026-01-29	6.250	6.280	6.000	6.120	5.849	1,121,500
2026-01-28	6.220	6.300	6.170	6.220	5.945	561,600

← NewerPage 3 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.