Marcopolo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.560 | 7.640 | 7.480 | 7.610 | 5.798 | 177,210 |
| 2025-10-27 | 7.440 | 7.650 | 7.440 | 7.560 | 5.760 | 308,110 |
| 2025-10-24 | 7.500 | 7.620 | 7.500 | 7.510 | 5.722 | 392,700 |
| 2025-10-23 | 7.390 | 7.500 | 7.370 | 7.500 | 5.714 | 127,160 |
| 2025-10-22 | 7.620 | 7.650 | 7.300 | 7.330 | 5.585 | 344,960 |
| 2025-10-21 | 7.300 | 7.580 | 7.300 | 7.550 | 5.752 | 390,940 |
| 2025-10-20 | 7.200 | 7.470 | 7.200 | 7.340 | 5.592 | 575,630 |
| 2025-10-17 | 7.300 | 7.350 | 7.210 | 7.210 | 5.493 | 196,350 |
| 2025-10-16 | 7.210 | 7.360 | 7.130 | 7.300 | 5.562 | 328,680 |
| 2025-10-15 | 7.180 | 7.310 | 7.150 | 7.210 | 5.493 | 191,070 |
| 2025-10-14 | 7.400 | 7.400 | 7.160 | 7.190 | 5.478 | 305,250 |
| 2025-10-13 | 7.410 | 7.430 | 7.160 | 7.310 | 5.570 | 718,960 |
| 2025-10-10 | 7.290 | 7.290 | 7.100 | 7.210 | 5.493 | 1,056,110 |
| 2025-10-09 | 7.300 | 7.400 | 7.140 | 7.220 | 5.501 | 1,554,740 |
| 2025-10-08 | 7.390 | 7.450 | 7.230 | 7.300 | 5.562 | 1,113,970 |
| 2025-10-07 | 7.500 | 7.550 | 7.300 | 7.380 | 5.623 | 506,550 |
| 2025-10-06 | 7.590 | 7.620 | 7.480 | 7.540 | 5.745 | 516,890 |
| 2025-10-03 | 7.400 | 7.590 | 7.360 | 7.590 | 5.783 | 353,320 |
| 2025-10-02 | 7.260 | 7.440 | 7.190 | 7.380 | 5.623 | 420,860 |
| 2025-10-01 | 7.540 | 7.540 | 7.220 | 7.260 | 5.531 | 426,360 |
| 2025-09-30 | 7.630 | 7.650 | 7.400 | 7.510 | 5.722 | 836,770 |
| 2025-09-29 | 7.680 | 7.720 | 7.560 | 7.590 | 5.783 | 364,650 |
| 2025-09-26 | 7.700 | 7.800 | 7.650 | 7.690 | 5.859 | 370,590 |
| 2025-09-25 | 8.080 | 8.090 | 7.710 | 7.780 | 5.928 | 405,900 |
| 2025-09-24 | 8.100 | 8.120 | 8.010 | 8.120 | 6.187 | 255,750 |
| 2025-09-23 | 8.070 | 8.190 | 7.970 | 8.080 | 6.156 | 361,900 |
| 2025-09-22 | 8.120 | 8.150 | 7.890 | 8.000 | 6.095 | 405,240 |
| 2025-09-19 | 8.410 | 8.480 | 8.040 | 8.110 | 6.179 | 308,330 |
| 2025-09-18 | 8.200 | 8.410 | 8.200 | 8.410 | 6.408 | 371,910 |
| 2025-09-17 | 8.090 | 8.360 | 8.080 | 8.230 | 6.270 | 676,390 |
| 2025-09-16 | 7.990 | 8.050 | 7.980 | 8.050 | 6.133 | 663,300 |
| 2025-09-15 | 7.910 | 8.010 | 7.900 | 8.010 | 6.103 | 1,205,270 |
| 2025-09-12 | 7.800 | 7.930 | 7.700 | 7.910 | 6.027 | 731,830 |
| 2025-09-11 | 7.780 | 7.800 | 7.700 | 7.800 | 5.943 | 572,330 |
| 2025-09-10 | 7.630 | 7.780 | 7.570 | 7.710 | 5.874 | 533,280 |
| 2025-09-09 | 7.500 | 7.620 | 7.480 | 7.620 | 5.806 | 393,800 |
| 2025-09-08 | 7.530 | 7.550 | 7.400 | 7.500 | 5.714 | 686,070 |
| 2025-09-05 | 7.450 | 7.530 | 7.450 | 7.530 | 5.737 | 922,790 |
| 2025-09-04 | 7.470 | 7.490 | 7.400 | 7.400 | 5.638 | 579,480 |
| 2025-09-03 | 7.430 | 7.470 | 7.330 | 7.470 | 5.691 | 605,880 |
| 2025-09-02 | 7.340 | 7.430 | 7.240 | 7.430 | 5.661 | 522,280 |
| 2025-09-01 | 7.360 | 7.420 | 7.340 | 7.420 | 5.653 | 482,240 |
| 2025-08-29 | 7.360 | 7.400 | 7.270 | 7.400 | 5.638 | 432,080 |
| 2025-08-28 | 7.350 | 7.400 | 7.310 | 7.360 | 5.608 | 800,030 |
| 2025-08-27 | 7.210 | 7.330 | 7.170 | 7.310 | 5.570 | 294,690 |
| 2025-08-26 | 7.340 | 7.350 | 7.260 | 7.330 | 5.585 | 482,790 |
| 2025-08-25 | 7.310 | 7.340 | 7.270 | 7.300 | 5.424 | 283,470 |
| 2025-08-22 | 7.190 | 7.310 | 7.110 | 7.310 | 5.431 | 728,750 |
| 2025-08-21 | 7.040 | 7.200 | 7.040 | 7.080 | 5.260 | 78,430 |
| 2025-08-20 | 7.100 | 7.110 | 6.940 | 7.080 | 5.260 | 176,000 |
| 2025-08-19 | 7.120 | 7.130 | 6.950 | 7.010 | 5.208 | 290,400 |
| 2025-08-18 | 7.180 | 7.230 | 7.090 | 7.160 | 5.320 | 251,240 |
| 2025-08-15 | 7.130 | 7.200 | 7.030 | 7.100 | 5.275 | 51,040 |
| 2025-08-14 | 7.150 | 7.180 | 7.010 | 7.080 | 5.260 | 157,630 |
| 2025-08-13 | 7.150 | 7.150 | 7.030 | 7.060 | 5.245 | 93,280 |
| 2025-08-12 | 7.010 | 7.160 | 7.010 | 7.160 | 5.320 | 103,620 |
| 2025-08-11 | 7.140 | 7.140 | 6.980 | 7.000 | 5.201 | 52,910 |
| 2025-08-08 | 7.200 | 7.300 | 7.020 | 7.070 | 5.253 | 286,440 |
| 2025-08-07 | 7.100 | 7.200 | 7.020 | 7.200 | 5.349 | 714,670 |
| 2025-08-06 | 7.120 | 7.140 | 7.060 | 7.130 | 5.297 | 458,040 |
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.