Marcopolo Sa (POMO3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -4.80274442539 | 5.83 | 5.85 | 5.49 | 227480 | 5.67044575 | CS |
| 4 | -0.97 | -14.8773006135 | 6.52 | 6.52 | 5.36 | 357450 | 5.7810164 | CS |
| 12 | -1 | -15.2671755725 | 6.55 | 7.36 | 5.36 | 506235 | 6.50222068 | CS |
| 26 | 0.4 | 7.76699029126 | 5.15 | 7.36 | 4.66 | 398395 | 6.23849296 | CS |
| 52 | 0.75134388 | 15.6573811753 | 4.79865612 | 7.36 | 4.48 | 410500 | 5.80615498 | CS |
| 156 | 3.41726395 | 160.229108051 | 2.13273605 | 7.36 | 1.55789704 | 318770 | 4.07301554 | CS |
| 260 | 2.05097991 | 58.6158369271 | 3.49902009 | 7.36 | 1.50791104 | 314946 | 3.36231327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 5.55 | -0.15 | -2.63 | 5.73 | 5.73 | 5.49 | 301300 |
| 1736458140 | 5.7 | 0.14 | 2.52 | 5.5599999 | 5.7 | 5.5599999 | 209500 |
| 1736371740 | 5.5599999 | -0.24 | -4.14 | 5.8 | 5.8 | 5.5599999 | 230400 |
| 1736285400 | 5.8 | 0.17 | 3.02 | 5.63 | 5.8 | 5.63 | 201400 |
| 1736198940 | 5.63 | -0.04 | -0.71 | 5.63 | 5.78 | 5.57 | 165400 |
| 1735939740 | 5.67 | -0.16 | -2.74 | 5.83 | 5.85 | 5.65 | 330700 |
| 1735853400 | 5.83 | 0.2 | 3.55 | 5.63 | 5.85 | 5.5599999 | 433000 |
| 1735594200 | 5.63 | 0.01 | 0.18 | 5.63 | 5.73 | 5.55 | 846400 |
| 1735334940 | 5.62 | 0.1 | 1.81 | 5.53 | 5.62 | 5.42 | 314600 |
| 1735248540 | 5.5199999 | 0.12 | 2.22 | 5.42 | 5.5199999 | 5.36 | 342600 |
| 1734989340 | 5.4 | -0.26 | -4.59 | 5.65 | 5.65 | 5.4 | 332700 |
| 1734730200 | 5.66 | -0.14 | -2.41 | 5.8 | 5.83 | 5.58 | 313600 |
| 1734643800 | 5.8 | -0.05 | -0.85 | 5.88 | 5.92 | 5.68 | 255700 |
| 1734557400 | 5.85 | -0.33 | -5.34 | 6.18 | 6.28 | 5.78 | 562800 |
| 1734470940 | 6.18 | 0.04 | 0.65 | 6.21 | 6.25 | 6.1 | 333900 |
| 1734384540 | 6.14 | -0.1 | -1.60 | 6.26 | 6.3 | 6.12 | 282600 |
| 1734125340 | 6.24 | -0.19 | -2.95 | 6.5199999 | 6.5199999 | 6.17 | 563900 |
| 1734039000 | 6.43 | -0.22 | -3.31 | 6.65 | 6.65 | 6.34 | 700300 |
| 1733952540 | 6.65 | 0.15 | 2.31 | 6.5 | 6.75 | 6.48 | 348300 |
| 1733866140 | 6.5 | 0.09 | 1.40 | 6.45 | 6.58 | 6.42 | 137300 |
| 1733779740 | 6.41 | 0.13 | 2.07 | 6.33 | 6.49 | 6.2699999 | 246700 |
| 1733520600 | 6.28 | -0.41 | -6.13 | 6.57 | 6.68 | 6.23 | 560900 |
| 1733434200 | 6.69 | 0.07 | 1.06 | 6.65 | 6.81 | 6.61 | 774400 |
| 1733347800 | 6.62 | 0.26 | 4.09 | 6.35 | 6.62 | 6.3 | 397900 |
| 1733261340 | 6.36 | 0 | 0.00 | 6.3 | 6.51 | 6.3 | 562300 |
| 1733174940 | 6.36 | -0.02 | -0.31 | 6.33 | 6.39 | 6.26 | 630400 |
| 1732915740 | 6.38 | -0.05 | -0.78 | 6.35 | 6.44 | 6.15 | 782500 |
| 1732829400 | 6.43 | -0.51 | -7.35 | 6.97 | 6.97 | 6.33 | 1875800 |
| 1732743000 | 6.94 | -0.3 | -4.14 | 7.18 | 7.22 | 6.89 | 454700 |
| 1732656600 | 7.24 | 0.03 | 0.42 | 7.23 | 7.36 | 7.2 | 584200 |
| 1732570140 | 7.21 | -0.07 | -0.96 | 7.27 | 7.32 | 7.17 | 321600 |
| 1732310940 | 7.28 | 0.01 | 0.14 | 7.26 | 7.29 | 7.05 | 299700 |
| 1732224600 | 7.27 | 0.1 | 1.39 | 7.2 | 7.27 | 7.07 | 695100 |
| 1732051800 | 7.17 | 0.02 | 0.28 | 7.19 | 7.24 | 7.06 | 1037300 |
| 1731965340 | 7.15 | 0.09 | 1.27 | 7.06 | 7.25 | 7.03 | 882900 |
| 1731619800 | 7.06 | 0.06 | 0.86 | 7 | 7.06 | 6.91 | 200300 |
| 1731533400 | 7 | -0.05 | -0.71 | 7.01 | 7.2 | 6.99 | 501800 |
| 1731446940 | 7.05 | 0.25 | 3.68 | 6.7 | 7.05 | 6.7 | 792100 |
| 1731360540 | 6.8 | 0.13 | 1.95 | 6.67 | 6.8 | 6.58 | 252900 |
| 1731101400 | 6.67 | 0.19 | 2.93 | 6.49 | 6.67 | 6.44 | 596900 |
| 1731014940 | 6.48 | -0.1 | -1.52 | 6.58 | 6.63 | 6.41 | 822900 |
| 1730928600 | 6.58 | -0.19 | -2.81 | 6.74 | 6.8 | 6.5599999 | 469600 |
| 1730842200 | 6.77 | 0.02 | 0.30 | 6.78 | 6.9 | 6.68 | 478800 |
| 1730755800 | 6.75 | 0.36 | 5.63 | 6.38 | 6.75 | 6.37 | 484400 |
| 1730496600 | 6.39 | -0.28 | -4.20 | 6.69 | 6.69 | 6.22 | 596800 |
| 1730410200 | 6.67 | 0.12 | 1.83 | 6.54 | 6.7 | 6.53 | 995700 |
| 1730323800 | 6.55 | 0 | 0.00 | 6.57 | 6.75 | 6.55 | 575300 |
| 1730237340 | 6.55 | -0.01 | -0.15 | 6.5599999 | 6.67 | 6.54 | 258900 |
| 1730151000 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.66 | 6.53 | 530400 |
| 1729891800 | 6.6 | 0.08 | 1.23 | 6.5 | 6.6 | 6.49 | 518100 |
| 1729805400 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.54 | 6.35 | 355300 |
| 1729719000 | 6.54 | -0.12 | -1.80 | 6.66 | 6.66 | 6.54 | 1206900 |
| 1729632600 | 6.66 | 0.08 | 1.22 | 6.58 | 6.66 | 6.54 | 217700 |
| 1729546140 | 6.58 | -0.03 | -0.45 | 6.68 | 6.68 | 6.58 | 155400 |
| 1729287000 | 6.61 | 0.06 | 0.92 | 6.55 | 6.67 | 6.51 | 315000 |
| 1729200540 | 6.55 | 0.02 | 0.31 | 6.57 | 6.6 | 6.47 | 712900 |
| 1729114140 | 6.53 | 0.16 | 2.51 | 6.4 | 6.57 | 6.38 | 1192200 |
| 1729027740 | 6.37 | 0.07 | 1.11 | 6.33 | 6.43 | 6.29 | 773300 |
| 1728941340 | 6.3 | 0.19 | 3.11 | 6.1 | 6.32 | 6.07 | 421600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
