Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.970	7.120	6.940	7.100	5.275	115,940
2025-08-04	6.980	7.120	6.870	6.930	5.149	204,600
2025-08-01	6.760	7.150	6.760	7.010	5.208	496,320
2025-07-31	6.530	6.650	6.470	6.650	4.941	181,720
2025-07-30	6.530	6.660	6.430	6.550	4.866	84,480
2025-07-29	6.730	6.730	6.500	6.530	4.852	210,870
2025-07-28	6.650	6.720	6.460	6.590	4.896	130,900
2025-07-25	6.590	6.800	6.590	6.710	4.985	382,030
2025-07-24	6.650	6.680	6.510	6.640	4.933	86,570
2025-07-23	6.580	6.750	6.570	6.650	4.941	203,610
2025-07-22	6.570	6.640	6.500	6.540	4.859	180,070
2025-07-21	6.430	6.610	6.420	6.500	4.829	125,290
2025-07-18	6.520	6.590	6.420	6.440	4.785	89,760
2025-07-17	6.600	6.610	6.520	6.540	4.859	74,800
2025-07-16	6.620	6.640	6.440	6.540	4.859	64,460
2025-07-15	6.490	6.660	6.470	6.590	4.896	269,060
2025-07-14	6.380	6.490	6.380	6.410	4.762	131,010
2025-07-11	6.520	6.520	6.370	6.440	4.785	308,550
2025-07-10	6.410	6.570	6.240	6.530	4.852	261,910
2025-07-09	6.850	6.860	6.550	6.550	4.866	164,230
2025-07-08	6.560	6.930	6.490	6.840	5.082	697,400
2025-07-07	6.510	6.600	6.430	6.540	4.859	228,910
2025-07-04	6.430	6.570	6.410	6.530	4.852	126,720
2025-07-03	6.460	6.550	6.400	6.470	4.807	100,980
2025-07-02	6.400	6.480	6.400	6.450	4.792	132,110
2025-07-01	6.510	6.540	6.360	6.400	4.755	162,580
2025-06-30	6.490	6.590	6.440	6.500	4.829	117,480
2025-06-27	6.290	6.460	6.290	6.460	4.800	126,280
2025-06-26	6.380	6.420	6.330	6.330	4.703	141,350
2025-06-25	6.350	6.390	6.250	6.330	4.703	346,280
2025-06-24	6.260	6.450	6.250	6.260	4.651	220,550
2025-06-23	6.270	6.380	6.190	6.330	4.703	138,820
2025-06-20	6.290	6.300	6.170	6.250	4.644	480,040
2025-06-18	6.120	6.290	6.120	6.290	4.673	123,090
2025-06-17	6.180	6.290	6.150	6.250	4.644	131,890
2025-06-16	6.210	6.380	6.210	6.270	4.658	138,490
2025-06-13	6.180	6.280	6.060	6.200	4.606	365,420
2025-06-12	5.970	6.220	5.930	6.190	4.599	224,290
2025-06-11	5.970	6.000	5.850	5.970	4.436	303,380
2025-06-10	5.870	6.030	5.870	5.910	4.391	121,990
2025-06-09	5.950	5.980	5.850	5.910	4.391	274,450
2025-06-06	5.870	6.040	5.790	6.030	4.480	514,360
2025-06-05	6.050	6.050	5.870	5.870	4.361	171,930
2025-06-04	6.130	6.200	5.930	5.990	4.450	380,710
2025-06-03	5.940	6.150	5.870	6.130	4.554	464,640
2025-06-02	5.850	6.030	5.850	5.940	4.413	368,720
2025-05-30	5.820	5.850	5.690	5.840	4.339	520,520
2025-05-29	5.830	5.850	5.750	5.800	4.309	294,580
2025-05-28	5.840	5.880	5.660	5.860	4.354	248,490
2025-05-27	5.590	5.880	5.590	5.870	4.361	412,060
2025-05-26	5.610	5.650	5.540	5.540	4.116	250,250
2025-05-23	5.580	5.620	5.460	5.560	4.131	430,650
2025-05-22	5.530	5.720	5.460	5.560	4.131	336,930
2025-05-21	5.750	5.750	5.490	5.500	4.086	1,293,930
2025-05-20	5.750	5.770	5.580	5.760	4.280	545,820
2025-05-19	5.550	5.870	5.550	5.750	4.272	358,050
2025-05-16	5.610	5.700	5.480	5.690	4.227	386,540
2025-05-15	5.600	5.690	5.530	5.680	4.220	376,420
2025-05-14	5.440	5.560	5.440	5.540	4.116	254,540
2025-05-13	5.300	5.480	5.260	5.440	4.042	326,370

← NewerPage 6 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.