POMO3.SA - Marcopolo S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 18, 20183.013.022.872.972.97260,800
May 17, 20183.173.173.013.023.0294,700
May 16, 20183.203.213.103.173.17228,700
May 15, 20183.293.313.173.213.21169,200
May 14, 20183.493.493.283.303.30169,500
May 11, 20183.293.473.293.413.41233,600
May 10, 20183.313.353.243.293.29278,500
May 09, 20183.493.493.273.303.30251,600
May 08, 20183.323.493.243.493.49558,800
May 07, 20183.223.263.133.153.1560,900
May 04, 20183.243.343.223.223.22330,700
May 03, 20183.293.293.163.243.24126,400
May 02, 20183.263.303.183.273.27188,600
Apr 30, 20183.163.253.163.253.252,047,600
Apr 27, 20183.193.203.153.173.17111,700
Apr 26, 20183.153.203.153.153.15244,900
Apr 25, 20183.123.153.103.153.1591,000
Apr 24, 20183.193.193.143.153.1528,900
Apr 23, 20183.253.273.153.153.15108,900
Apr 20, 20183.183.283.173.223.22593,700
Apr 19, 20183.153.223.133.203.20155,400
Apr 18, 20183.073.203.073.203.20222,300
Apr 17, 20183.063.133.023.123.12113,800
Apr 16, 20183.133.143.063.113.11224,500
Apr 13, 20183.133.153.123.133.1366,600
Apr 12, 20183.133.193.113.113.11245,600
Apr 11, 20183.163.203.113.133.13213,900
Apr 10, 20183.153.173.083.153.15336,100
Apr 09, 20183.163.203.093.153.15100,100
Apr 06, 20183.123.163.083.163.16175,200
Apr 05, 20183.123.163.033.163.16290,400
Apr 04, 20183.083.103.013.103.1061,700
Apr 03, 20183.143.143.103.113.1119,600
Apr 02, 20183.183.183.113.133.1323,200
Mar 29, 20183.153.153.093.153.1549,500
Mar 28, 20183.093.133.063.123.1260,700
Mar 27, 20183.173.173.093.103.1079,000
Mar 26, 20183.123.143.083.133.1387,800
Mar 23, 20183.123.123.063.063.06108,600
Mar 22, 20183.183.203.113.143.14101,700
Mar 21, 20183.153.173.143.153.1569,900
Mar 20, 20183.173.253.143.153.1532,100
Mar 19, 20183.153.243.153.163.1647,800
Mar 16, 20183.263.263.223.233.2327,100
Mar 15, 20183.213.303.203.273.27145,100
Mar 14, 20183.303.313.203.203.20116,600
Mar 13, 20183.243.323.213.303.30279,800
Mar 12, 20183.193.243.173.243.24235,700
Mar 09, 20183.153.163.103.133.1338,600
Mar 08, 20183.183.193.123.123.1240,900
Mar 07, 20183.263.263.103.153.15401,500
Mar 06, 20183.343.343.223.233.23182,900
Mar 05, 20183.283.343.223.313.31134,000
Mar 02, 20183.273.313.223.303.30157,300
Mar 01, 20183.313.333.273.283.2835,600
Feb 28, 20183.323.403.273.313.3190,700
Feb 27, 20183.383.403.303.353.35163,900
Feb 27, 20180.021 Dividend
Feb 26, 20183.323.413.293.413.39176,000
Feb 23, 20183.213.293.183.293.27131,100
Feb 22, 20183.213.263.153.223.20208,800
Feb 21, 20183.223.253.203.213.19189,600
Feb 20, 20183.193.233.173.193.1769,600
Feb 19, 20183.133.193.133.183.1654,900
Feb 16, 20183.143.143.073.133.11272,900
Feb 15, 20183.093.133.063.103.08116,800
Feb 14, 20183.043.052.983.053.0382,800
Feb 09, 20183.023.072.933.002.9862,200
Feb 08, 20183.103.123.033.053.03108,800
Feb 07, 20183.133.163.073.073.0562,000
Feb 06, 20183.123.133.033.133.11216,700
Feb 05, 20183.233.233.083.123.10139,300
Feb 02, 20183.233.253.213.233.2196,900
Feb 01, 20183.293.293.213.263.2475,000
Jan 31, 20183.273.313.273.293.27146,300
Jan 30, 20183.303.393.203.203.18119,800
Jan 29, 20183.303.373.273.333.31374,700
Jan 26, 20183.243.333.243.283.26262,800
Jan 25, 20183.243.243.243.243.22-
Jan 24, 20183.183.303.173.243.22196,400
Jan 23, 20183.193.203.133.163.1485,700
Jan 22, 20183.193.223.183.203.1830,900
Jan 19, 20183.203.233.193.213.1948,200
Jan 18, 20183.213.233.173.213.1980,500
Jan 17, 20183.203.213.173.213.1978,000
Jan 16, 20183.243.263.173.183.16397,200
Jan 15, 20183.193.273.183.193.17271,600
Jan 12, 20183.233.263.173.203.18101,100
Jan 11, 20183.253.293.183.233.21340,100
Jan 10, 20183.183.253.173.193.17278,600
Jan 09, 20183.283.303.173.183.16155,500
Jan 08, 20183.323.353.253.283.26103,800
Jan 05, 20183.323.423.273.383.36294,500
Jan 04, 20183.243.353.243.323.30379,900
Jan 03, 20183.203.243.203.243.22271,100
Jan 02, 20183.293.293.173.203.18280,100
Dec 29, 20173.223.223.223.223.20-
Dec 28, 20173.253.253.173.223.20103,100
Dec 28, 20170.0185 Dividend
Dec 27, 20173.303.303.213.233.19254,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...