Marcopolo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.070 | 6.160 | 6.070 | 6.120 | 4.275 | 158,400 |
| 2025-02-07 | 6.210 | 6.250 | 6.050 | 6.070 | 4.240 | 115,060 |
| 2025-02-06 | 6.100 | 6.180 | 6.010 | 6.170 | 4.310 | 154,110 |
| 2025-02-05 | 6.150 | 6.150 | 5.950 | 6.060 | 4.233 | 120,780 |
| 2025-02-04 | 6.200 | 6.260 | 6.000 | 6.100 | 4.261 | 573,430 |
| 2025-02-03 | 6.370 | 6.370 | 6.130 | 6.230 | 4.352 | 239,690 |
| 2025-01-31 | 6.320 | 6.410 | 6.230 | 6.380 | 4.456 | 429,770 |
| 2025-01-30 | 6.180 | 6.360 | 6.150 | 6.280 | 4.386 | 253,660 |
| 2025-01-29 | 6.240 | 6.280 | 6.080 | 6.180 | 4.317 | 288,310 |
| 2025-01-28 | 6.320 | 6.320 | 6.210 | 6.220 | 4.345 | 161,040 |
| 2025-01-27 | 6.230 | 6.400 | 6.230 | 6.270 | 4.379 | 117,040 |
| 2025-01-24 | 6.350 | 6.480 | 6.280 | 6.290 | 4.393 | 164,340 |
| 2025-01-23 | 6.380 | 6.400 | 6.240 | 6.380 | 4.456 | 251,460 |
| 2025-01-22 | 6.230 | 6.370 | 6.180 | 6.370 | 4.449 | 155,320 |
| 2025-01-21 | 5.930 | 6.180 | 5.930 | 6.180 | 4.317 | 144,760 |
| 2025-01-20 | 5.930 | 6.050 | 5.910 | 5.930 | 4.142 | 161,700 |
| 2025-01-17 | 5.930 | 6.050 | 5.870 | 5.960 | 4.163 | 148,500 |
| 2025-01-16 | 6.230 | 6.240 | 5.880 | 5.940 | 4.149 | 178,750 |
| 2025-01-15 | 5.750 | 6.270 | 5.750 | 6.190 | 4.324 | 399,300 |
| 2025-01-14 | 5.580 | 5.770 | 5.500 | 5.760 | 4.023 | 159,390 |
| 2025-01-13 | 5.590 | 5.590 | 5.460 | 5.530 | 3.863 | 667,590 |
| 2025-01-10 | 5.730 | 5.730 | 5.490 | 5.550 | 3.877 | 331,430 |
| 2025-01-09 | 5.560 | 5.700 | 5.560 | 5.700 | 3.981 | 230,450 |
| 2025-01-08 | 5.800 | 5.800 | 5.560 | 5.560 | 3.884 | 253,440 |
| 2025-01-07 | 5.630 | 5.800 | 5.630 | 5.800 | 4.051 | 221,540 |
| 2025-01-06 | 5.630 | 5.780 | 5.570 | 5.630 | 3.932 | 181,940 |
| 2025-01-03 | 5.830 | 5.850 | 5.650 | 5.670 | 3.960 | 372,680 |
| 2025-01-02 | 5.630 | 5.850 | 5.560 | 5.830 | 4.072 | 476,300 |
| 2024-12-30 | 5.630 | 5.730 | 5.550 | 5.630 | 3.932 | 931,040 |
| 2024-12-27 | 5.530 | 5.620 | 5.420 | 5.620 | 3.925 | 346,060 |
| 2024-12-26 | 5.420 | 5.520 | 5.360 | 5.520 | 3.856 | 376,860 |
| 2024-12-23 | 5.650 | 5.650 | 5.400 | 5.400 | 3.772 | 365,970 |
| 2024-12-20 | 5.800 | 5.830 | 5.580 | 5.660 | 3.953 | 344,960 |
| 2024-12-19 | 5.880 | 5.920 | 5.680 | 5.800 | 4.051 | 281,270 |
| 2024-12-18 | 6.180 | 6.280 | 5.780 | 5.850 | 4.086 | 619,080 |
| 2024-12-17 | 6.210 | 6.250 | 6.100 | 6.180 | 4.317 | 367,290 |
| 2024-12-16 | 6.260 | 6.300 | 6.120 | 6.140 | 4.289 | 310,860 |
| 2024-12-13 | 6.520 | 6.520 | 6.170 | 6.240 | 4.358 | 620,290 |
| 2024-12-12 | 6.650 | 6.650 | 6.340 | 6.430 | 4.491 | 770,330 |
| 2024-12-11 | 6.500 | 6.750 | 6.480 | 6.650 | 4.645 | 383,130 |
| 2024-12-10 | 6.450 | 6.580 | 6.420 | 6.500 | 4.540 | 151,030 |
| 2024-12-09 | 6.330 | 6.490 | 6.270 | 6.410 | 4.477 | 271,370 |
| 2024-12-06 | 6.570 | 6.680 | 6.230 | 6.280 | 4.386 | 616,990 |
| 2024-12-05 | 6.650 | 6.810 | 6.610 | 6.690 | 4.673 | 851,840 |
| 2024-12-04 | 6.350 | 6.620 | 6.300 | 6.620 | 4.624 | 437,690 |
| 2024-12-03 | 6.300 | 6.510 | 6.300 | 6.360 | 4.442 | 618,530 |
| 2024-12-02 | 6.330 | 6.390 | 6.260 | 6.360 | 4.442 | 693,440 |
| 2024-11-29 | 6.350 | 6.440 | 6.150 | 6.380 | 4.456 | 860,750 |
| 2024-11-28 | 6.970 | 6.970 | 6.330 | 6.430 | 4.491 | 2,063,380 |
| 2024-11-27 | 7.180 | 7.220 | 6.890 | 6.940 | 4.847 | 500,170 |
| 2024-11-26 | 7.230 | 7.360 | 7.200 | 7.240 | 5.057 | 642,620 |
| 2024-11-25 | 7.270 | 7.320 | 7.170 | 7.210 | 4.928 | 353,760 |
| 2024-11-22 | 7.260 | 7.290 | 7.050 | 7.280 | 4.976 | 329,670 |
| 2024-11-21 | 7.200 | 7.270 | 7.070 | 7.270 | 4.969 | 764,610 |
| 2024-11-19 | 7.190 | 7.240 | 7.060 | 7.170 | 4.901 | 1,141,030 |
| 2024-11-18 | 7.060 | 7.250 | 7.030 | 7.150 | 4.887 | 971,190 |
| 2024-11-14 | 7.000 | 7.060 | 6.910 | 7.060 | 4.826 | 220,330 |
| 2024-11-13 | 7.010 | 7.200 | 6.990 | 7.000 | 4.785 | 551,980 |
| 2024-11-12 | 6.700 | 7.050 | 6.700 | 7.050 | 4.819 | 871,310 |
| 2024-11-11 | 6.670 | 6.800 | 6.580 | 6.800 | 4.648 | 278,190 |
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.