Marcopolo Sa (POMO3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734125340 | 6.19 | -0.16 | -2.52 | 6.43 | 6.48 | 6.18 | 5045 |
| 1734039000 | 6.35 | -0.19 | -2.91 | 6.61 | 6.68 | 6.35 | 3302 |
| 1733952540 | 6.54 | 0.15 | 2.35 | 6.46 | 6.77 | 6.45 | 3141 |
| 1733866140 | 6.39 | -0.05 | -0.78 | 6.41 | 6.59 | 6.39 | 2501 |
| 1733779740 | 6.44 | 0.24 | 3.87 | 6.2699999 | 6.5 | 6.2699999 | 3284 |
| 1733520600 | 6.2 | -0.41 | -6.20 | 6.68 | 6.81 | 6.2 | 4312 |
| 1733434200 | 6.61 | 0.25 | 3.93 | 6.62 | 6.81 | 6.61 | 3506 |
| 1733347800 | 6.36 | 0 | 0.00 | 6.43 | 6.66 | 6.32 | 3101 |
| 1733261340 | 6.36 | 0.04 | 0.63 | 6.4 | 6.5199999 | 6.3099999 | 3531 |
| 1733174940 | 6.32 | -0.02 | -0.32 | 6.4 | 6.4 | 6.23 | 4441 |
| 1732915740 | 6.34 | -0.05 | -0.78 | 6.38 | 6.43 | 6.16 | 5553 |
| 1732829400 | 6.39 | -0.61 | -8.71 | 7.07 | 7.15 | 6.34 | 7864 |
| 1732743000 | 7 | -0.28 | -3.85 | 7.21 | 7.24 | 6.9 | 4243 |
| 1732656600 | 7.28 | 0.14 | 1.96 | 7.22 | 7.35 | 7.2 | 4211 |
| 1732570140 | 7.14 | -0.16 | -2.19 | 7.38 | 7.38 | 7.14 | 5488 |
| 1732310940 | 7.3 | 0.15 | 2.10 | 7.28 | 7.33 | 7.06 | 4331 |
| 1732224600 | 7.15 | -0.07 | -0.97 | 7.25 | 7.28 | 7.13 | 3495 |
| 1732051800 | 7.22 | 0.15 | 2.12 | 7.07 | 7.28 | 7.05 | 4183 |
| 1731965340 | 7.07 | 0.05 | 0.71 | 7.04 | 7.3 | 6.97 | 4314 |
| 1731619800 | 7.02 | -0.06 | -0.85 | 7 | 7.09 | 6.91 | 3532 |
| 1731533400 | 7.08 | 0.06 | 0.85 | 7.07 | 7.2 | 6.97 | 3108 |
| 1731446940 | 7.02 | 0.32 | 4.78 | 6.8 | 7.02 | 6.7 | 4412 |
| 1731360540 | 6.7 | 0.07 | 1.06 | 6.57 | 6.78 | 6.55 | 3842 |
| 1731101400 | 6.63 | 0.03 | 0.45 | 6.48 | 6.64 | 6.46 | 2501 |
| 1731014940 | 6.6 | -0.09 | -1.35 | 6.7 | 6.7 | 6.42 | 4037 |
| 1730928600 | 6.69 | -0.06 | -0.89 | 6.82 | 6.84 | 6.57 | 3056 |
| 1730842200 | 6.75 | 0.04 | 0.60 | 6.8 | 6.9 | 6.68 | 3275 |
| 1730755800 | 6.71 | 0.31 | 4.84 | 6.46 | 6.74 | 6.38 | 3422 |
| 1730496600 | 6.4 | -0.3 | -4.48 | 6.74 | 6.75 | 6.22 | 6026 |
| 1730410200 | 6.7 | 0.03 | 0.45 | 6.67 | 6.7 | 6.5199999 | 2545 |
| 1730323800 | 6.67 | 0.18 | 2.77 | 6.57 | 6.74 | 6.5599999 | 2909 |
| 1730237340 | 6.49 | 0.01 | 0.15 | 6.63 | 6.67 | 6.49 | 2896 |
| 1730151000 | 6.48 | -0.18 | -2.70 | 6.59 | 6.66 | 6.48 | 4075 |
| 1729891800 | 6.66 | 0.11 | 1.68 | 6.5199999 | 6.66 | 6.43 | 2491 |
| 1729805400 | 6.55 | -0.03 | -0.46 | 6.55 | 6.57 | 6.36 | 2263 |
| 1729719000 | 6.58 | 0.07 | 1.08 | 6.58 | 6.68 | 6.55 | 2733 |
| 1729632600 | 6.51 | -0.13 | -1.96 | 6.58 | 6.64 | 6.51 | 3154 |
| 1729546140 | 6.64 | -0.02 | -0.30 | 6.73 | 6.8 | 6.55 | 3428 |
| 1729287000 | 6.66 | 0.03 | 0.45 | 6.57 | 6.66 | 6.5199999 | 2773 |
| 1729200540 | 6.63 | 0.03 | 0.45 | 6.58 | 6.63 | 6.46 | 3316 |
| 1729114140 | 6.6 | 0.13 | 2.01 | 6.47 | 6.6 | 6.39 | 4175 |
| 1729027740 | 6.47 | 0.17 | 2.70 | 6.37 | 6.48 | 6.28 | 3259 |
| 1728941340 | 6.3 | 0.1 | 1.61 | 6.18 | 6.32 | 6.09 | 2942 |
| 1728682200 | 6.2 | 0.07 | 1.14 | 6.24 | 6.24 | 6.03 | 2670 |
| 1728595740 | 6.13 | 0.02 | 0.33 | 6.18 | 6.18 | 6.05 | 1764 |
| 1728509400 | 6.11 | -0.14 | -2.24 | 6.2 | 6.2 | 6.03 | 2719 |
| 1728422940 | 6.25 | 0 | 0.00 | 6.3 | 6.3 | 6.05 | 2745 |
| 1728336600 | 6.25 | 0.04 | 0.64 | 6.28 | 6.28 | 6.16 | 2695 |
| 1728077400 | 6.21 | 0.09 | 1.47 | 6.21 | 6.2699999 | 6.12 | 2427 |
| 1727991000 | 6.12 | -0.18 | -2.86 | 6.4 | 6.4 | 6.08 | 3587 |
| 1727904540 | 6.3 | -0.03 | -0.47 | 6.4 | 6.4 | 6.3 | 2986 |
| 1727818200 | 6.33 | 0.15 | 2.43 | 6.25 | 6.47 | 6.18 | 6754 |
| 1727731800 | 6.18 | -0.07 | -1.12 | 6.3 | 6.32 | 6.12 | 3962 |
| 1727472600 | 6.25 | 0.15 | 2.46 | 6.17 | 6.25 | 6.09 | 2137 |
| 1727386140 | 6.1 | 0 | 0.00 | 6.12 | 6.15 | 6.01 | 2370 |
| 1727299740 | 6.1 | 0.07 | 1.16 | 6.0199999 | 6.11 | 5.95 | 3022 |
| 1727213400 | 6.03 | 0.02 | 0.33 | 5.88 | 6.12 | 5.85 | 2699 |
| 1727127000 | 6.01 | 0.01 | 0.17 | 6.01 | 6.01 | 5.9 | 2814 |
| 1726867800 | 6 | -0.08 | -1.32 | 6.13 | 6.13 | 5.94 | 3200 |
| 1726781400 | 6.08 | -0.08 | -1.30 | 6.19 | 6.25 | 6.0599999 | 23700 |
| 1726695000 | 6.16 | -0.09 | -1.44 | 6.2 | 6.26 | 6.08 | 2756 |
| 1726608600 | 6.25 | 0.13 | 2.12 | 6.19 | 6.25 | 6.08 | 18205 |
| 1726522200 | 6.12 | -0.01 | -0.16 | 6.25 | 6.25 | 6.08 | 2658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
