Marcopolo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.060 | 6.220 | 6.050 | 6.150 | 5.878 | 738,100 |
| 2026-01-26 | 6.050 | 6.100 | 5.920 | 6.040 | 5.773 | 654,300 |
| 2026-01-23 | 5.930 | 6.100 | 5.900 | 6.040 | 5.773 | 1,057,000 |
| 2026-01-22 | 5.750 | 5.910 | 5.700 | 5.900 | 5.639 | 707,900 |
| 2026-01-21 | 5.570 | 5.750 | 5.570 | 5.750 | 5.496 | 683,500 |
| 2026-01-20 | 5.570 | 5.630 | 5.500 | 5.550 | 5.304 | 597,000 |
| 2026-01-19 | 5.530 | 5.560 | 5.480 | 5.560 | 5.314 | 341,600 |
| 2026-01-16 | 5.540 | 5.560 | 5.440 | 5.500 | 5.257 | 665,500 |
| 2026-01-15 | 5.480 | 5.610 | 5.470 | 5.520 | 5.276 | 986,200 |
| 2026-01-14 | 5.590 | 5.590 | 5.440 | 5.520 | 5.276 | 967,700 |
| 2026-01-13 | 5.700 | 5.700 | 5.510 | 5.540 | 5.295 | 1,187,400 |
| 2026-01-12 | 5.630 | 5.700 | 5.580 | 5.700 | 5.448 | 870,200 |
| 2026-01-09 | 5.610 | 5.630 | 5.530 | 5.590 | 5.343 | 303,100 |
| 2026-01-08 | 5.590 | 5.630 | 5.550 | 5.550 | 5.304 | 1,093,100 |
| 2026-01-07 | 5.660 | 5.660 | 5.550 | 5.580 | 5.333 | 1,301,900 |
| 2026-01-06 | 5.720 | 5.740 | 5.590 | 5.620 | 5.371 | 1,522,700 |
| 2026-01-05 | 5.620 | 5.720 | 5.540 | 5.670 | 5.419 | 959,000 |
| 2026-01-02 | 5.750 | 5.750 | 5.530 | 5.550 | 5.304 | 907,400 |
| 2025-12-30 | 5.790 | 5.790 | 5.700 | 5.740 | 5.486 | 661,400 |
| 2025-12-29 | 5.730 | 5.780 | 5.600 | 5.700 | 5.448 | 1,089,000 |
| 2025-12-26 | 5.730 | 5.840 | 5.650 | 5.670 | 5.419 | 909,800 |
| 2025-12-23 | 6.150 | 6.260 | 6.060 | 6.200 | 5.387 | 2,531,760 |
| 2025-12-22 | 5.910 | 6.200 | 5.860 | 6.100 | 5.300 | 2,908,840 |
| 2025-12-19 | 5.690 | 5.810 | 5.670 | 5.800 | 5.039 | 571,230 |
| 2025-12-18 | 5.780 | 5.790 | 5.660 | 5.680 | 4.935 | 727,870 |
| 2025-12-17 | 5.900 | 5.900 | 5.710 | 5.780 | 5.022 | 727,980 |
| 2025-12-16 | 5.970 | 5.970 | 5.750 | 5.760 | 5.005 | 1,011,560 |
| 2025-12-15 | 5.980 | 5.980 | 5.890 | 5.920 | 5.144 | 854,810 |
| 2025-12-12 | 5.990 | 6.040 | 5.890 | 5.900 | 5.126 | 1,419,000 |
| 2025-12-11 | 5.950 | 6.020 | 5.910 | 5.970 | 5.187 | 1,185,360 |
| 2025-12-10 | 5.970 | 6.000 | 5.890 | 5.910 | 5.135 | 728,640 |
| 2025-12-09 | 5.990 | 5.990 | 5.830 | 5.910 | 5.135 | 758,120 |
| 2025-12-08 | 6.000 | 6.020 | 5.900 | 5.900 | 5.126 | 1,507,110 |
| 2025-12-05 | 6.140 | 6.140 | 5.900 | 5.900 | 5.126 | 1,918,070 |
| 2025-12-04 | 5.980 | 6.130 | 5.980 | 6.100 | 5.300 | 2,047,980 |
| 2025-12-03 | 6.150 | 6.180 | 5.970 | 5.970 | 5.187 | 1,867,250 |
| 2025-12-02 | 6.080 | 6.130 | 6.010 | 6.090 | 5.291 | 555,610 |
| 2025-12-01 | 6.050 | 6.060 | 5.880 | 6.040 | 5.248 | 1,253,230 |
| 2025-11-28 | 5.950 | 6.050 | 5.790 | 6.050 | 5.257 | 2,781,130 |
| 2025-11-27 | 5.990 | 6.010 | 5.890 | 5.890 | 5.118 | 2,595,890 |
| 2025-11-26 | 6.000 | 6.010 | 5.900 | 5.970 | 5.187 | 3,132,690 |
| 2025-11-25 | 6.060 | 6.160 | 5.850 | 5.930 | 5.152 | 3,610,970 |
| 2025-11-24 | 7.040 | 7.090 | 6.860 | 6.870 | 5.969 | 2,373,250 |
| 2025-11-21 | 7.010 | 7.020 | 6.930 | 6.970 | 5.311 | 967,120 |
| 2025-11-19 | 6.970 | 7.060 | 6.920 | 6.950 | 5.295 | 1,476,090 |
| 2025-11-18 | 6.800 | 7.200 | 6.790 | 6.900 | 5.257 | 2,132,790 |
| 2025-11-17 | 6.530 | 6.540 | 6.330 | 6.330 | 4.823 | 350,790 |
| 2025-11-14 | 6.430 | 6.580 | 6.300 | 6.460 | 4.922 | 395,340 |
| 2025-11-13 | 6.460 | 6.460 | 6.280 | 6.390 | 4.869 | 546,370 |
| 2025-11-12 | 6.570 | 6.570 | 6.340 | 6.380 | 4.861 | 374,330 |
| 2025-11-11 | 6.600 | 6.700 | 6.500 | 6.500 | 4.952 | 426,800 |
| 2025-11-10 | 6.500 | 6.660 | 6.470 | 6.570 | 5.006 | 541,420 |
| 2025-11-07 | 6.410 | 6.500 | 6.360 | 6.370 | 4.853 | 925,650 |
| 2025-11-06 | 6.580 | 6.640 | 6.380 | 6.380 | 4.861 | 576,620 |
| 2025-11-05 | 6.550 | 6.770 | 6.550 | 6.580 | 5.013 | 694,760 |
| 2025-11-04 | 6.500 | 6.590 | 6.440 | 6.550 | 4.990 | 469,810 |
| 2025-11-03 | 6.860 | 6.870 | 6.430 | 6.470 | 4.930 | 1,255,540 |
| 2025-10-31 | 7.440 | 7.440 | 6.820 | 6.820 | 5.196 | 2,240,920 |
| 2025-10-30 | 7.540 | 7.760 | 7.530 | 7.620 | 5.806 | 368,610 |
| 2025-10-29 | 7.580 | 7.730 | 7.550 | 7.550 | 5.752 | 236,830 |
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.