Marcopolo Sa (POMO4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -10.0729927007 | 6.85 | 6.85 | 6.11 | 3525760 | 6.53235456 | PR |
| 4 | -0.08 | -1.28205128205 | 6.24 | 6.91 | 5.92 | 5485270 | 6.48466484 | PR |
| 12 | -0.57 | -8.46953937593 | 6.73 | 7.25 | 5.83 | 6582993 | 6.556309 | PR |
| 26 | -0.16322916 | -2.58142091437 | 6.32322916 | 7.91 | 5.83 | 6733097 | 6.84413209 | PR |
| 52 | 1.61127389 | 35.4225304192 | 4.54872611 | 7.91 | 4.22381711 | 6564858 | 6.05887998 | PR |
| 156 | 3.57738994 | 138.518392513 | 2.58261006 | 7.91 | 1.80782705 | 5914046 | 3.91159649 | PR |
| 260 | 2.95256492 | 92.0537702668 | 3.20743508 | 7.91 | 1.59955204 | 6771725 | 3.31864352 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 6.35 | -0.1 | -1.55 | 6.45 | 6.45 | 6.29 | 2499400 |
| 1721770140 | 6.45 | -0.09 | -1.38 | 6.5199999 | 6.5199999 | 6.39 | 3260000 |
| 1721683800 | 6.54 | -0.05 | -0.76 | 6.59 | 6.65 | 6.53 | 3225200 |
| 1721424600 | 6.59 | -0.04 | -0.60 | 6.61 | 6.69 | 6.53 | 3611800 |
| 1721338200 | 6.63 | -0.23 | -3.35 | 6.85 | 6.85 | 6.58 | 5032400 |
| 1721251800 | 6.86 | 0.22 | 3.31 | 6.58 | 6.91 | 6.57 | 6474300 |
| 1721165340 | 6.64 | -0.03 | -0.45 | 6.63 | 6.67 | 6.5 | 4099200 |
| 1721079000 | 6.67 | 0.08 | 1.21 | 6.59 | 6.72 | 6.51 | 2653300 |
| 1720819800 | 6.59 | 0.03 | 0.46 | 6.57 | 6.61 | 6.49 | 8961500 |
| 1720733400 | 6.5599999 | 0.11 | 1.71 | 6.51 | 6.58 | 6.44 | 6359200 |
| 1720647000 | 6.45 | -0.04 | -0.62 | 6.55 | 6.63 | 6.39 | 4981200 |
| 1720560540 | 6.49 | -0.05 | -0.76 | 6.55 | 6.55 | 6.4 | 5058900 |
| 1720474200 | 6.54 | -0.06 | -0.91 | 6.5199999 | 6.59 | 6.33 | 6127000 |
| 1720215000 | 6.6 | -0.02 | -0.30 | 6.58 | 6.63 | 6.43 | 5371300 |
| 1720128540 | 6.62 | 0.34 | 5.41 | 6.29 | 6.73 | 6.29 | 5678600 |
| 1720042200 | 6.28 | 0.05 | 0.80 | 6.26 | 6.34 | 6.21 | 6532400 |
| 1719955800 | 6.23 | 0.12 | 1.96 | 6.12 | 6.3 | 6.04 | 7075900 |
| 1719869400 | 6.11 | -0.23 | -3.63 | 6.36 | 6.39 | 5.92 | 9770200 |
| 1719610200 | 6.34 | -0.18 | -2.76 | 6.5 | 6.54 | 6.34 | 5895400 |
| 1719523800 | 6.5199999 | 0.31 | 4.99 | 6.24 | 6.57 | 6.12 | 7038200 |
| 1719437400 | 6.21 | -0.1 | -1.58 | 6.3 | 6.3 | 6.18 | 5483900 |
| 1719351000 | 6.3099999 | -0.19 | -2.92 | 6.55 | 6.55 | 6.28 | 6335000 |
| 1719264600 | 6.5 | 0.24 | 3.83 | 6.28 | 6.54 | 6.21 | 7042000 |
| 1719005400 | 6.26 | -0.1 | -1.57 | 6.36 | 6.42 | 6.22 | 10630800 |
| 1718918940 | 6.36 | 0.36 | 6.00 | 6.04 | 6.37 | 6.0199999 | 10559900 |
| 1718832540 | 6 | 0.08 | 1.35 | 5.98 | 6 | 5.84 | 2716300 |
| 1718746200 | 5.92 | 0.07 | 1.20 | 5.84 | 6.03 | 5.83 | 5985900 |
| 1718659800 | 5.85 | -0.27 | -4.41 | 6.07 | 6.13 | 5.83 | 5662400 |
| 1718400600 | 6.12 | 0.04 | 0.66 | 6.1 | 6.24 | 6.08 | 2801700 |
| 1718314200 | 6.08 | -0.12 | -1.94 | 6.24 | 6.26 | 6.03 | 4609700 |
| 1718227800 | 6.2 | -0.06 | -0.96 | 6.33 | 6.36 | 6.18 | 5787900 |
| 1718141400 | 6.26 | 0.14 | 2.29 | 6.17 | 6.33 | 6.15 | 4896900 |
| 1718055000 | 6.12 | -0.16 | -2.55 | 6.3 | 6.38 | 6.12 | 4837800 |
| 1717795800 | 6.28 | -0.08 | -1.26 | 6.2699999 | 6.37 | 6.22 | 4943700 |
| 1717709400 | 6.36 | 0.19 | 3.08 | 6.19 | 6.37 | 6.19 | 7943100 |
| 1717622940 | 6.17 | 0.02 | 0.33 | 6.19 | 6.32 | 6.15 | 8009000 |
| 1717536600 | 6.15 | -0.25 | -3.91 | 6.42 | 6.43 | 6.07 | 9949800 |
| 1717450200 | 6.4 | -0.05 | -0.78 | 6.51 | 6.5199999 | 6.36 | 5033500 |
| 1717191000 | 6.45 | -0.16 | -2.42 | 6.61 | 6.69 | 6.41 | 11502200 |
| 1717018140 | 6.61 | -0.17 | -2.51 | 6.8 | 6.8 | 6.53 | 4945700 |
| 1716931740 | 6.78 | -0.33 | -4.64 | 7.15 | 7.22 | 6.71 | 4591500 |
| 1716845340 | 7.11 | 0.1 | 1.43 | 6.96 | 7.14 | 6.93 | 2236000 |
| 1716586200 | 7.01 | -0.1 | -1.41 | 7.02 | 7.07 | 6.84 | 6707500 |
| 1716499800 | 7.11 | 0.01 | 0.14 | 7.12 | 7.21 | 7.06 | 6696900 |
| 1716413340 | 7.1 | -0.04 | -0.56 | 7.11 | 7.25 | 7.05 | 6822700 |
| 1716327000 | 7.14 | 0.12 | 1.71 | 7.04 | 7.17 | 6.91 | 5173400 |
| 1716240600 | 7.02 | 0.12 | 1.74 | 6.9 | 7.04 | 6.9 | 5648500 |
| 1715981400 | 6.9 | -0.16 | -2.27 | 7.06 | 7.08 | 6.9 | 4725400 |
| 1715895000 | 7.06 | 0.08 | 1.15 | 7.04 | 7.06 | 6.83 | 8205000 |
| 1715808600 | 6.98 | 0.01 | 0.14 | 6.94 | 7.11 | 6.91 | 5021800 |
| 1715722200 | 6.97 | 0.24 | 3.57 | 6.75 | 6.97 | 6.75 | 6614600 |
| 1715635800 | 6.73 | 0.01 | 0.15 | 6.7 | 6.83 | 6.66 | 5649700 |
| 1715376600 | 6.72 | 0.03 | 0.45 | 6.67 | 6.76 | 6.5599999 | 7235100 |
| 1715290140 | 6.69 | -0.03 | -0.45 | 6.75 | 6.75 | 6.37 | 9780200 |
| 1715203800 | 6.72 | -0.14 | -2.04 | 6.77 | 6.95 | 6.62 | 9631000 |
| 1715117400 | 6.86 | 0.29 | 4.41 | 6.61 | 6.92 | 6.58 | 9167600 |
| 1715031000 | 6.57 | -0.44 | -6.28 | 7.03 | 7.08 | 6.5199999 | 12490400 |
| 1714771800 | 7.01 | 0.26 | 3.85 | 6.95 | 7.18 | 6.9 | 14609200 |
| 1714685400 | 6.75 | 0.12 | 1.81 | 6.73 | 6.77 | 6.4 | 18007500 |
| 1714512600 | 6.63 | -0.32 | -4.60 | 6.99 | 7.04 | 6.58 | 9539200 |
| 1714426200 | 6.95 | -0.02 | -0.29 | 6.93 | 7.09 | 6.93 | 5241500 |
| 1714167000 | 6.97 | 0 | 0.00 | 6.98 | 7.11 | 6.89 | 4830000 |
| 1714080540 | 6.97 | -0.13 | -1.83 | 7.03 | 7.08 | 6.9 | 4373500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
