Marcopolo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	6.490	6.670	6.440	6.670	4.559	656,590
2024-11-07	6.580	6.630	6.410	6.480	4.429	905,190
2024-11-06	6.740	6.800	6.560	6.580	4.498	516,560
2024-11-05	6.780	6.900	6.680	6.770	4.628	526,680
2024-11-04	6.380	6.750	6.370	6.750	4.614	532,840
2024-11-01	6.690	6.690	6.220	6.380	4.361	656,590
2024-10-31	6.540	6.700	6.530	6.540	4.471	1,103,520
2024-10-30	6.570	6.750	6.550	6.550	4.477	633,490
2024-10-29	6.560	6.670	6.540	6.550	4.477	284,790
2024-10-28	6.600	6.660	6.530	6.560	4.484	583,440
2024-10-25	6.500	6.600	6.490	6.590	4.505	569,910
2024-10-24	6.540	6.540	6.350	6.520	4.457	390,830
2024-10-23	6.660	6.660	6.540	6.540	4.471	1,328,580
2024-10-22	6.580	6.660	6.540	6.660	4.552	239,470
2024-10-21	6.680	6.680	6.580	6.640	4.539	173,470
2024-10-18	6.550	6.670	6.510	6.610	4.518	346,500
2024-10-17	6.570	6.600	6.470	6.570	4.491	784,960
2024-10-16	6.400	6.570	6.380	6.530	4.464	1,311,420
2024-10-15	6.330	6.430	6.290	6.370	4.354	850,960
2024-10-14	6.100	6.320	6.070	6.310	4.313	463,870
2024-10-11	6.160	6.180	6.040	6.100	4.170	1,064,250
2024-10-10	6.090	6.180	6.040	6.180	4.224	854,040
2024-10-09	6.100	6.120	6.040	6.080	4.156	376,530
2024-10-08	6.060	6.240	6.050	6.240	4.265	1,315,820
2024-10-07	6.260	6.270	6.150	6.150	4.204	293,370
2024-10-04	6.170	6.250	6.110	6.150	4.204	118,470
2024-10-03	6.450	6.450	6.080	6.160	4.211	243,870
2024-10-02	6.400	6.400	6.300	6.400	4.375	89,760
2024-10-01	6.200	6.460	6.180	6.270	4.286	609,950
2024-09-30	6.140	6.320	6.120	6.200	4.238	419,870
2024-09-27	6.110	6.220	6.050	6.210	4.245	179,740
2024-09-26	6.160	6.180	6.010	6.090	4.163	329,450
2024-09-25	5.990	6.120	5.970	6.100	4.170	598,950
2024-09-24	6.100	6.140	5.930	5.930	4.054	318,560
2024-09-23	5.930	6.040	5.900	6.040	4.129	356,400
2024-09-20	6.080	6.120	5.940	5.940	4.060	496,980
2024-09-19	6.190	6.250	6.070	6.100	4.170	257,400
2024-09-18	6.000	6.250	5.980	6.190	4.231	1,314,720
2024-09-17	6.170	6.170	6.080	6.110	4.177	299,640
2024-09-16	6.140	6.170	6.100	6.160	4.211	81,400
2024-09-13	6.010	6.170	5.990	6.130	4.190	320,540
2024-09-12	6.030	6.030	5.960	5.990	4.095	107,360
2024-09-11	6.050	6.070	5.980	6.030	4.122	62,810
2024-09-10	5.950	6.040	5.940	6.000	4.101	60,720
2024-09-09	6.060	6.130	5.910	5.990	4.095	87,010
2024-09-06	6.050	6.180	6.020	6.040	4.129	419,760
2024-09-05	6.020	6.180	6.010	6.090	4.163	756,470
2024-09-04	6.180	6.250	6.080	6.100	4.170	502,480
2024-09-03	5.950	6.170	5.950	6.040	4.129	1,274,020
2024-09-02	5.760	6.000	5.670	5.980	4.088	511,720
2024-08-30	5.460	5.800	5.440	5.770	3.944	408,760
2024-08-29	5.410	5.490	5.410	5.430	3.712	86,240
2024-08-28	5.440	5.560	5.370	5.530	3.780	292,710
2024-08-27	5.490	5.490	5.240	5.450	3.635	689,590
2024-08-26	5.370	5.520	5.370	5.520	3.682	127,600
2024-08-23	5.330	5.460	5.280	5.380	3.588	218,020
2024-08-22	5.420	5.420	5.210	5.210	3.475	202,950
2024-08-21	5.430	5.460	5.330	5.400	3.602	121,110
2024-08-20	5.400	5.500	5.400	5.420	3.615	112,530
2024-08-19	5.300	5.440	5.230	5.410	3.609	198,550

← NewerPage 9 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.