Marcopolo Sa (POMO3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 4.86 | 0.25 | 5.42 | 4.62 | 4.88 | 4.62 | 4142 |
| 1718832540 | 4.61 | 0.1 | 2.22 | 4.57 | 4.62 | 4.5199999 | 2903 |
| 1718746200 | 4.51 | -0.09 | -1.96 | 4.6 | 4.67 | 4.51 | 2929 |
| 1718659800 | 4.6 | -0.1 | -2.13 | 4.8 | 4.8 | 4.55 | 4806 |
| 1718400600 | 4.7 | -0.05 | -1.05 | 4.76 | 4.82 | 4.68 | 2287 |
| 1718314200 | 4.75 | -0.1 | -2.06 | 5 | 5 | 4.73 | 3914 |
| 1718227800 | 4.85 | -0.04 | -0.82 | 4.87 | 4.93 | 4.78 | 2748 |
| 1718141400 | 4.89 | 0.09 | 1.88 | 4.83 | 4.92 | 4.79 | 3381 |
| 1718055000 | 4.8 | -0.05 | -1.03 | 4.99 | 4.99 | 4.79 | 5308 |
| 1717795800 | 4.85 | -0.01 | -0.21 | 4.96 | 4.96 | 4.85 | 2363 |
| 1717709400 | 4.86 | -0.04 | -0.82 | 4.91 | 5 | 4.86 | 2730 |
| 1717622940 | 4.9 | 0.09 | 1.87 | 4.85 | 4.93 | 4.8099999 | 3337 |
| 1717536600 | 4.8099999 | -0.24 | -4.75 | 5.04 | 5.04 | 4.7699999 | 5718 |
| 1717450200 | 5.05 | -0.09 | -1.75 | 5.16 | 5.16 | 4.98 | 3443 |
| 1717191000 | 5.14 | -0.02 | -0.39 | 5.17 | 5.18 | 5.03 | 4474 |
| 1717018140 | 5.16 | -0.19 | -3.55 | 5.37 | 5.37 | 5.09 | 3071 |
| 1716931740 | 5.35 | -0.13 | -2.37 | 5.5 | 5.5199999 | 5.26 | 2809 |
| 1716845340 | 5.48 | 0.08 | 1.48 | 5.4 | 5.48 | 5.33 | 2624 |
| 1716586200 | 5.4 | -0.11 | -2.00 | 5.43 | 5.5 | 5.2699999 | 3363 |
| 1716499800 | 5.51 | 0.03 | 0.55 | 5.55 | 5.57 | 5.45 | 4074 |
| 1716413340 | 5.48 | 0 | 0.00 | 5.51 | 5.57 | 5.43 | 4698 |
| 1716327000 | 5.48 | 0.05 | 0.92 | 5.43 | 5.51 | 5.38 | 3991 |
| 1716240600 | 5.43 | 0.02 | 0.37 | 5.43 | 5.44 | 5.3099999 | 2491 |
| 1715981400 | 5.41 | 0.04 | 0.74 | 5.39 | 5.44 | 5.34 | 2178 |
| 1715895000 | 5.37 | 0 | 0.00 | 5.39 | 5.43 | 5.3 | 2949 |
| 1715808600 | 5.37 | 0.06 | 1.13 | 5.3099999 | 5.47 | 5.3099999 | 3933 |
| 1715722200 | 5.3099999 | 0.06 | 1.14 | 5.28 | 5.35 | 5.23 | 4031 |
| 1715635800 | 5.25 | 0.1 | 1.94 | 5.17 | 5.28 | 5.12 | 3033 |
| 1715376600 | 5.15 | -0.05 | -0.96 | 5.22 | 5.2699999 | 5.1 | 2247 |
| 1715290140 | 5.2 | -0.15 | -2.80 | 5.35 | 5.35 | 5.08 | 3943 |
| 1715203800 | 5.35 | 0.04 | 0.75 | 5.37 | 5.39 | 5.22 | 2306 |
| 1715117400 | 5.3099999 | 0.18 | 3.51 | 5.45 | 5.45 | 5.1 | 3000 |
| 1715031000 | 5.13 | -0.34 | -6.22 | 5.44 | 5.46 | 5.12 | 5085 |
| 1714771800 | 5.47 | 0.24 | 4.59 | 5.25 | 5.54 | 5.19 | 4253 |
| 1714685400 | 5.23 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.01 | 5506 |
| 1714512600 | 5.22 | -0.22 | -4.04 | 5.39 | 5.43 | 5.14 | 3811 |
| 1714426200 | 5.44 | -0.01 | -0.18 | 5.47 | 5.5199999 | 5.33 | 2693 |
| 1714167000 | 5.45 | 0.01 | 0.18 | 5.46 | 5.6 | 5.39 | 2840 |
| 1714080540 | 5.44 | -0.16 | -2.86 | 5.53 | 5.57 | 5.37 | 2238 |
| 1713994200 | 5.6 | 0.1 | 1.82 | 5.45 | 5.64 | 5.45 | 2976 |
| 1713907800 | 5.5 | -0.05 | -0.90 | 5.5599999 | 5.59 | 5.43 | 2475 |
| 1713821340 | 5.55 | 0.04 | 0.73 | 5.6 | 5.6 | 5.47 | 2748 |
| 1713562200 | 5.51 | -0.07 | -1.25 | 5.6 | 5.63 | 5.51 | 1662 |
| 1713475800 | 5.58 | -0.01 | -0.18 | 5.63 | 5.63 | 5.42 | 2909 |
| 1713389400 | 5.59 | -0.1 | -1.76 | 5.69 | 5.75 | 5.58 | 2469 |
| 1713302940 | 5.69 | 0.07 | 1.25 | 5.61 | 5.72 | 5.5199999 | 3178 |
| 1713216600 | 5.62 | -0.02 | -0.35 | 5.61 | 5.7 | 5.53 | 3487 |
| 1712957400 | 5.64 | -0.29 | -4.89 | 5.93 | 5.93 | 5.53 | 4915 |
| 1712870940 | 5.93 | 0.13 | 2.24 | 5.93 | 6.0199999 | 5.84 | 2873 |
| 1712784540 | 5.8 | -0.11 | -1.86 | 5.9 | 6.03 | 5.8 | 3526 |
| 1712698140 | 5.91 | -0.03 | -0.51 | 5.93 | 6 | 5.86 | 2925 |
| 1712611740 | 5.94 | 0.04 | 0.68 | 5.85 | 5.95 | 5.78 | 3688 |
| 1712352600 | 5.9 | -0.04 | -0.67 | 5.9 | 5.95 | 5.78 | 7420 |
| 1712266140 | 5.94 | 0.06 | 1.02 | 5.76 | 5.94 | 5.76 | 3619 |
| 1712179740 | 5.88 | 0.03 | 0.51 | 5.87 | 5.88 | 5.66 | 3107 |
| 1712093400 | 5.85 | 0.04 | 0.69 | 5.83 | 5.88 | 5.66 | 4444 |
| 1712006940 | 5.8099999 | -0.05 | -0.85 | 5.86 | 6 | 5.75 | 5081 |
| 1711661400 | 5.86 | 0 | 0.00 | 5.86 | 5.88 | 5.78 | 2985 |
| 1711574940 | 5.86 | 0.12 | 2.09 | 5.7699999 | 5.88 | 5.67 | 3563 |
| 1711488540 | 5.74 | -0.15 | -2.55 | 5.88 | 5.94 | 5.74 | 2831 |
| 1711402140 | 5.89 | -0.16 | -2.64 | 5.97 | 6 | 5.78 | 3829 |
| 1711143000 | 6.05 | -0.07 | -1.14 | 6.1 | 6.12 | 5.92 | 3821 |
| 1711056600 | 6.12 | 0.22 | 3.73 | 5.93 | 6.13 | 5.93 | 3703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
