Marcopolo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.340 | 4.450 | 4.290 | 4.310 | 4.310 | 1,993,400 |
| 2026-10-15 | 4.410 | 4.510 | 4.310 | 4.310 | 4.310 | 2,225,600 |
| 2026-10-14 | 4.490 | 4.500 | 4.310 | 4.500 | 4.500 | 1,885,100 |
| 2026-10-13 | 4.620 | 4.640 | 4.450 | 4.460 | 4.460 | 2,062,900 |
| 2026-10-09 | 4.510 | 4.650 | 4.470 | 4.620 | 4.620 | 2,920,000 |
| 2026-10-08 | 4.430 | 4.570 | 4.400 | 4.450 | 4.450 | 2,528,300 |
| 2026-10-07 | 4.330 | 4.480 | 4.280 | 4.430 | 4.430 | 2,280,300 |
| 2026-10-06 | 4.360 | 4.400 | 4.290 | 4.300 | 4.300 | 2,405,600 |
| 2026-10-05 | 4.250 | 4.420 | 4.250 | 4.320 | 4.320 | 4,129,600 |
| 2026-10-02 | 3.970 | 4.070 | 3.950 | 4.060 | 4.060 | 2,922,500 |
| 2026-10-01 | 3.940 | 3.960 | 3.890 | 3.940 | 3.940 | 1,997,000 |
| 2026-09-30 | 3.910 | 3.970 | 3.890 | 3.920 | 3.920 | 1,953,800 |
| 2026-09-29 | 3.990 | 4.010 | 3.850 | 3.880 | 3.880 | 2,298,500 |
| 2026-09-28 | 3.970 | 3.970 | 3.830 | 3.970 | 3.970 | 2,433,300 |
| 2026-09-25 | 3.930 | 3.940 | 3.850 | 3.930 | 3.930 | 2,167,100 |
| 2026-09-24 | 3.960 | 3.960 | 3.890 | 3.930 | 3.930 | 1,949,300 |
| 2026-09-23 | 3.950 | 4.010 | 3.920 | 3.940 | 3.940 | 1,994,100 |
| 2026-09-22 | 4.030 | 4.030 | 3.900 | 3.970 | 3.970 | 5,700,600 |
| 2026-09-21 | 4.060 | 4.070 | 3.960 | 4.020 | 4.020 | 3,108,500 |
| 2026-09-18 | 4.080 | 4.090 | 4.010 | 4.060 | 4.060 | 1,503,600 |
| 2026-09-17 | 4.230 | 4.300 | 4.050 | 4.080 | 4.080 | 4,630,300 |
| 2026-09-16 | 4.200 | 4.300 | 4.160 | 4.280 | 4.280 | 1,222,100 |
| 2026-09-15 | 4.240 | 4.250 | 4.150 | 4.200 | 4.200 | 1,685,000 |
| 2026-09-14 | 4.270 | 4.270 | 4.160 | 4.190 | 4.190 | 1,235,200 |
| 2026-09-11 | 4.280 | 4.290 | 4.190 | 4.250 | 4.250 | 1,097,700 |
| 2026-09-10 | 4.190 | 4.290 | 4.140 | 4.260 | 4.260 | 1,344,700 |
| 2026-09-09 | 4.320 | 4.320 | 4.160 | 4.180 | 4.180 | 1,690,700 |
| 2026-09-08 | 4.330 | 4.370 | 4.260 | 4.310 | 4.310 | 1,183,600 |
| 2026-09-04 | 4.310 | 4.330 | 4.240 | 4.260 | 4.260 | 1,454,500 |
| 2026-09-03 | 4.400 | 4.460 | 4.300 | 4.300 | 4.300 | 1,140,700 |
| 2026-09-02 | 4.220 | 4.430 | 4.220 | 4.340 | 4.340 | 1,678,600 |
| 2026-09-01 | 4.100 | 4.240 | 4.060 | 4.220 | 4.220 | 2,114,600 |
| 2026-08-31 | 4.150 | 4.150 | 4.050 | 4.080 | 4.080 | 6,608,300 |
| 2026-08-28 | 4.120 | 4.160 | 4.070 | 4.150 | 4.150 | 1,326,900 |
| 2026-08-27 | 4.140 | 4.140 | 4.050 | 4.120 | 4.120 | 1,354,500 |
| 2026-08-26 | 4.090 | 4.150 | 4.060 | 4.110 | 4.110 | 2,853,700 |
| 2026-08-25 | 4.200 | 4.220 | 4.100 | 4.190 | 4.060 | 2,713,900 |
| 2026-08-24 | 4.250 | 4.250 | 4.130 | 4.160 | 4.031 | 1,607,800 |
| 2026-08-21 | 4.150 | 4.230 | 4.130 | 4.180 | 4.049 | 1,310,700 |
| 2026-08-20 | 4.000 | 4.160 | 3.990 | 4.110 | 3.982 | 2,345,800 |
| 2026-08-19 | 3.900 | 3.930 | 3.870 | 3.900 | 3.778 | 1,318,900 |
| 2026-08-18 | 3.870 | 3.920 | 3.840 | 3.860 | 3.739 | 952,800 |
| 2026-08-17 | 3.910 | 3.940 | 3.830 | 3.850 | 3.730 | 2,393,100 |
| 2026-08-14 | 4.040 | 4.040 | 3.830 | 3.910 | 3.788 | 2,691,500 |
| 2026-08-13 | 4.010 | 4.060 | 3.960 | 4.010 | 3.885 | 1,191,600 |
| 2026-08-12 | 4.090 | 4.090 | 3.940 | 4.000 | 3.875 | 1,664,400 |
| 2026-08-11 | 4.100 | 4.200 | 4.010 | 4.040 | 3.914 | 1,726,500 |
| 2026-08-10 | 4.210 | 4.210 | 4.080 | 4.120 | 3.991 | 1,218,600 |
| 2026-08-07 | 4.290 | 4.290 | 4.170 | 4.210 | 4.078 | 1,684,600 |
| 2026-08-06 | 4.370 | 4.390 | 4.250 | 4.270 | 4.137 | 1,620,800 |
| 2026-08-05 | 4.590 | 4.660 | 4.340 | 4.350 | 4.214 | 4,292,200 |
| 2026-08-04 | 4.860 | 4.880 | 4.410 | 4.540 | 4.398 | 7,820,100 |
| 2026-08-03 | 4.950 | 4.990 | 4.770 | 4.990 | 4.834 | 2,315,000 |
| 2026-07-31 | 4.980 | 4.980 | 4.850 | 4.900 | 4.747 | 1,208,200 |
| 2026-07-30 | 4.950 | 4.970 | 4.880 | 4.940 | 4.786 | 534,100 |
| 2026-07-29 | 4.910 | 4.970 | 4.860 | 4.950 | 4.795 | 1,823,200 |
| 2026-07-28 | 4.940 | 5.010 | 4.880 | 4.890 | 4.737 | 1,817,200 |
| 2026-07-27 | 4.880 | 4.940 | 4.810 | 4.920 | 4.766 | 1,748,400 |
| 2026-07-24 | 4.820 | 4.870 | 4.770 | 4.860 | 4.708 | 2,089,700 |
| 2026-07-23 | 4.880 | 4.900 | 4.810 | 4.820 | 4.669 | 1,133,800 |
Page 1 of 21 · 1,250 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.