Marcopolo Sa (POMO4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 7.70491803279 | 6.1 | 6.64 | 5.9 | 17965800 | 6.20229345 | PR |
| 4 | -0.5 | -7.07213578501 | 7.07 | 7.28 | 5.79 | 16029935 | 6.3540251 | PR |
| 12 | -1.9 | -22.4321133412 | 8.47 | 8.64 | 5.79 | 13906221 | 7.08024041 | PR |
| 26 | -2.15 | -24.6559633028 | 8.72 | 9.69 | 5.79 | 12845404 | 7.70531407 | PR |
| 52 | -0.81 | -10.9756097561 | 7.38 | 9.69 | 5.79 | 10311365 | 7.46750658 | PR |
| 156 | 4.35395394 | 196.473982134 | 2.21604606 | 9.69 | 1.80782705 | 7525218 | 5.58350469 | PR |
| 260 | 4.02904494 | 158.56419515 | 2.54095506 | 9.69 | 1.80782705 | 7518186 | 4.29757458 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 6.5599999 | 0.05 | 0.77 | 6.5 | 6.61 | 6.43 | 9256300 |
| 1744839000 | 6.51 | 0.1 | 1.56 | 6.35 | 6.64 | 6.35 | 19682800 |
| 1744752600 | 6.41 | 0.43 | 7.19 | 5.98 | 6.43 | 5.92 | 17165100 |
| 1744666200 | 5.98 | -0.05 | -0.83 | 6.09 | 6.11 | 5.94 | 17261600 |
| 1744407000 | 6.03 | -0.02 | -0.33 | 6.09 | 6.11 | 5.9 | 17242200 |
| 1744320600 | 6.05 | -0.09 | -1.47 | 6.1 | 6.11 | 5.97 | 18477300 |
| 1744234200 | 6.14 | 0.12 | 1.99 | 5.92 | 6.23 | 5.92 | 19260200 |
| 1744147800 | 6.0199999 | 0.15 | 2.56 | 5.91 | 6.1 | 5.9 | 21102900 |
| 1744061400 | 5.87 | -0.17 | -2.81 | 5.95 | 6.0599999 | 5.79 | 18778100 |
| 1743802200 | 6.04 | -0.17 | -2.74 | 6.11 | 6.12 | 5.96 | 9716800 |
| 1743715800 | 6.21 | -0.05 | -0.80 | 6.22 | 6.47 | 6.17 | 11876300 |
| 1743629400 | 6.26 | 0.02 | 0.32 | 6.24 | 6.34 | 6.16 | 11676200 |
| 1743542940 | 6.24 | 0.12 | 1.96 | 6.14 | 6.45 | 6.03 | 24767700 |
| 1743456600 | 6.12 | -0.34 | -5.26 | 6.4 | 6.4 | 6.12 | 20632900 |
| 1743197400 | 6.46 | -0.25 | -3.73 | 6.66 | 6.67 | 6.43 | 19533200 |
| 1743111000 | 6.71 | -0.3 | -4.28 | 7.1 | 7.1 | 6.65 | 21810100 |
| 1743024600 | 7.01 | -0.09 | -1.27 | 7.1 | 7.21 | 6.98 | 11322700 |
| 1742938200 | 7.1 | 0.06 | 0.85 | 6.97 | 7.2 | 6.97 | 11896600 |
| 1742851740 | 7.04 | -0.09 | -1.26 | 7.18 | 7.28 | 6.98 | 10713300 |
| 1742592600 | 7.13 | -0.02 | -0.28 | 7.06 | 7.19 | 7.06 | 7871700 |
| 1742506200 | 7.15 | 0.03 | 0.42 | 7.07 | 7.19 | 7.04 | 9811000 |
| 1742419800 | 7.12 | 0.28 | 4.09 | 6.89 | 7.14 | 6.82 | 11630400 |
| 1742333400 | 6.84 | -0.07 | -1.01 | 6.91 | 6.96 | 6.7 | 15972800 |
| 1742247000 | 6.91 | -0.21 | -2.95 | 7.12 | 7.19 | 6.85 | 20949900 |
| 1741987800 | 7.12 | 0.25 | 3.64 | 6.89 | 7.22 | 6.88 | 13669900 |
| 1741901400 | 6.87 | 0.26 | 3.93 | 6.62 | 6.93 | 6.5199999 | 22263800 |
| 1741814940 | 6.61 | -0.04 | -0.60 | 6.66 | 6.73 | 6.51 | 21952600 |
| 1741728600 | 6.65 | -0.35 | -5.00 | 7 | 7.01 | 6.64 | 18440400 |
| 1741642140 | 7 | -0.22 | -3.05 | 7.11 | 7.18 | 6.92 | 11682900 |
| 1741382940 | 7.22 | 0.42 | 6.18 | 6.82 | 7.36 | 6.73 | 24488900 |
| 1741296540 | 6.8 | -0.64 | -8.60 | 7.45 | 7.48 | 6.8 | 23623900 |
| 1741210140 | 7.44 | 0.09 | 1.22 | 7.35 | 7.67 | 7.29 | 16342300 |
| 1740778200 | 7.35 | 0.2 | 2.80 | 7.14 | 7.43 | 7.09 | 21761400 |
| 1740691740 | 7.15 | -0.49 | -6.41 | 7.41 | 7.45 | 7.13 | 16226800 |
| 1740605400 | 7.64 | -0.06 | -0.78 | 7.75 | 7.93 | 7.64 | 9235400 |
| 1740519000 | 7.7 | -0.34 | -4.23 | 7.95 | 8.02 | 7.54 | 33511800 |
| 1740432540 | 8.0399999 | -0.01 | -0.12 | 8.08 | 8.2 | 8.02 | 7581800 |
| 1740173400 | 8.05 | -0.04 | -0.49 | 8.17 | 8.23 | 8 | 7541000 |
| 1740087000 | 8.09 | -0.01 | -0.12 | 8.2 | 8.21 | 8.0399999 | 4806500 |
| 1740000540 | 8.1 | -0.24 | -2.88 | 8.2899999 | 8.31 | 8.1 | 4722900 |
| 1739914140 | 8.34 | 0.06 | 0.72 | 8.2899999 | 8.42 | 8.25 | 7285700 |
| 1739827800 | 8.28 | -0.18 | -2.13 | 8.46 | 8.64 | 8.26 | 6485700 |
| 1739568600 | 8.46 | 0.46 | 5.75 | 8.07 | 8.46 | 8.06 | 7332800 |
| 1739482140 | 8 | 0.05 | 0.63 | 7.97 | 8.06 | 7.92 | 8357000 |
| 1739395740 | 7.95 | -0.23 | -2.81 | 8.08 | 8.15 | 7.95 | 7809900 |
| 1739309400 | 8.18 | 0.1 | 1.24 | 8.09 | 8.27 | 8.02 | 6038100 |
| 1739222940 | 8.08 | 0.03 | 0.37 | 8.11 | 8.23 | 8.05 | 6944200 |
| 1738963800 | 8.05 | -0.06 | -0.74 | 8.1 | 8.34 | 8.01 | 11533800 |
| 1738877340 | 8.11 | 0.04 | 0.50 | 8.09 | 8.23 | 8 | 7463800 |
| 1738790940 | 8.07 | 0 | 0.00 | 8.08 | 8.15 | 7.84 | 15354500 |
| 1738704600 | 8.07 | -0.27 | -3.24 | 8.34 | 8.36 | 8.0399999 | 12565800 |
| 1738618200 | 8.34 | 0.01 | 0.12 | 8.16 | 8.38 | 8.03 | 12958200 |
| 1738358940 | 8.33 | 0.06 | 0.73 | 8.23 | 8.5 | 8.23 | 11369500 |
| 1738272540 | 8.27 | 0.14 | 1.72 | 8.18 | 8.45 | 8.15 | 13426200 |
| 1738186200 | 8.13 | -0.2 | -2.40 | 8.34 | 8.36 | 8.0399999 | 8024800 |
| 1738099740 | 8.33 | -0.01 | -0.12 | 8.3 | 8.4 | 8.22 | 6610200 |
| 1738013340 | 8.34 | 0.02 | 0.24 | 8.32 | 8.52 | 8.28 | 8560500 |
| 1737754200 | 8.32 | -0.1 | -1.19 | 8.44 | 8.6199999 | 8.32 | 11257100 |
| 1737667740 | 8.42 | 0 | 0.00 | 8.47 | 8.47 | 8.3 | 10178900 |
| 1737581400 | 8.42 | 0.32 | 3.95 | 8.14 | 8.43 | 8.11 | 11995400 |
| 1737495000 | 8.1 | 0.14 | 1.76 | 8 | 8.16 | 7.94 | 8189500 |
| 1737408600 | 7.96 | 0.05 | 0.63 | 7.88 | 7.99 | 7.79 | 6379700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
