Marcopolo S.A historical data

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

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

← NewerPage 4 of 21 · 1,245 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.