U.S. Markets closed

Marcopolo S.A. (POMO3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
3.65+0.14 (+3.99%)
At close: 5:00PM BRT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173.503.653.493.653.65529,000
Sep 21, 20173.423.523.413.513.51745,200
Sep 20, 20173.443.493.433.453.45550,200
Sep 19, 20173.443.453.383.443.44405,200
Sep 18, 20173.403.483.393.443.44315,700
Sep 15, 20173.393.453.383.393.39388,100
Sep 14, 20173.133.393.123.393.391,053,400
Sep 13, 20173.083.143.073.133.1375,600
Sep 12, 20173.103.143.073.073.07127,500
Sep 11, 20173.103.143.083.103.10205,700
Sep 08, 20173.103.153.053.103.10117,300
Sep 07, 20173.073.073.073.073.07-
Sep 06, 20173.073.093.023.073.0766,500
Sep 05, 20173.073.143.013.073.07139,900
Sep 04, 20172.953.102.913.023.02398,100
Sep 01, 20172.993.062.993.033.03153,500
Aug 31, 20172.933.002.922.952.95243,700
Aug 30, 20172.982.982.932.972.97131,700
Aug 29, 20173.003.002.932.982.9875,100
Aug 28, 20173.023.052.932.992.9997,000
Aug 25, 20173.003.022.993.003.00173,400
Aug 24, 20172.923.022.902.992.99433,700
Aug 23, 20172.902.942.882.922.92339,500
Aug 22, 20172.872.992.852.882.88774,400
Aug 21, 20172.692.922.692.872.871,309,100
Aug 18, 20172.702.752.682.682.68204,400
Aug 17, 20172.682.732.672.692.69264,700
Aug 16, 20172.732.782.622.752.75588,200
Aug 15, 20172.612.642.562.642.64211,400
Aug 14, 20172.642.672.572.662.66133,900
Aug 11, 20172.662.692.612.642.6481,400
Aug 10, 20172.702.702.642.652.65167,200
Aug 09, 20172.562.752.472.702.70824,400
Aug 08, 20172.642.652.562.562.56593,100
Aug 07, 20172.612.742.612.682.6872,400
Aug 04, 20172.632.692.612.642.6481,200
Aug 03, 20172.622.642.562.612.61141,600
Aug 02, 20172.562.632.562.562.56250,000
Aug 01, 20172.532.622.522.542.54207,200
Jul 31, 20172.552.582.552.552.5542,500
Jul 28, 20172.572.582.532.532.5332,700
Jul 27, 20172.602.622.522.582.58138,500
Jul 26, 20172.622.622.542.592.59167,500
Jul 25, 20172.592.622.572.612.61182,700
Jul 24, 20172.522.632.522.582.58291,100
Jul 21, 20172.452.502.442.502.50129,600
Jul 20, 20172.412.502.402.452.45346,400
Jul 19, 20172.442.452.372.372.37276,000
Jul 18, 20172.342.432.342.412.41551,900
Jul 17, 20172.312.332.272.322.3263,000
Jul 14, 20172.322.342.292.332.3359,400
Jul 13, 20172.282.312.272.302.3093,200
Jul 12, 20172.252.252.202.252.25139,600
Jul 11, 20172.192.252.182.212.21131,500
Jul 10, 20172.192.232.182.192.1993,000
Jul 07, 20172.192.222.182.182.1888,000
Jul 06, 20172.192.222.172.192.19175,700
Jul 05, 20172.192.222.172.182.18108,100
Jul 04, 20172.202.202.172.172.1716,800
Jul 03, 20172.172.202.172.192.19149,500
Jun 30, 20172.192.202.152.162.16128,400
Jun 29, 20172.192.222.152.152.1562,000
Jun 28, 20172.132.182.132.182.18525,000
Jun 27, 20172.122.122.102.102.1049,600
Jun 26, 20172.112.132.102.122.1264,000
Jun 23, 20172.092.112.092.092.0958,200
Jun 22, 20172.102.122.072.092.09433,500
Jun 21, 20172.092.132.062.092.09402,400
Jun 20, 20172.092.112.062.092.09257,500
Jun 19, 20172.102.112.072.092.0999,700
Jun 16, 20172.072.092.052.092.09184,800
Jun 15, 20172.072.072.072.072.07-
Jun 14, 20172.092.112.052.072.07323,200
Jun 13, 20172.082.092.022.072.07201,100
Jun 12, 20172.052.072.042.062.06243,200
Jun 09, 20172.092.092.052.052.05257,700
Jun 08, 20172.082.092.062.072.0786,200
Jun 07, 20172.122.142.072.092.09329,500
Jun 06, 20172.192.212.062.082.083,661,200
Jun 05, 20172.242.252.182.192.1950,600
Jun 02, 20172.262.292.232.252.25110,500
Jun 01, 20172.242.302.232.262.2673,000
May 31, 20172.222.252.202.242.24379,200
May 30, 20172.182.242.182.212.21204,600
May 29, 20172.172.172.172.172.17-
May 26, 20172.212.222.172.172.17122,900
May 25, 20172.222.222.142.162.1615,000
May 24, 20172.162.212.152.192.1984,300
May 23, 20172.162.222.122.152.15153,400
May 22, 20172.192.202.042.122.12378,700
May 19, 20172.102.242.102.192.19362,200
May 18, 20172.152.262.082.082.08847,700
May 17, 20172.432.432.362.392.39389,600
May 16, 20172.422.432.412.432.43100,600
May 15, 20172.432.442.402.412.4150,200
May 12, 20172.472.512.372.452.4588,500
May 11, 20172.392.462.392.452.45279,700
May 10, 20172.312.402.312.392.39405,500
May 09, 20172.162.302.162.292.29560,000
May 08, 20172.182.192.122.142.1486,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...