Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
POMO3F - MARCOPOLO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 6,06 | 6,01 | -0,33% | 5,88 | 6,08 | 5,96 | 6,00 | 6,01 | 235 | 1.750.273 |
| 4/6/2025 | 6,00 | 6,03 | -0,82% | 5,92 | 6,24 | 6,06 | 5,95 | 6,03 | 327 | 2.413.132 |
| 3/6/2025 | 6,00 | 6,08 | +3,75% | 5,89 | 6,15 | 6,00 | 6,09 | 6,13 | 275 | 2.625.577 |
| 2/6/2025 | 5,91 | 5,86 | 0,00% | 5,85 | 6,05 | 5,94 | 5,86 | 5,92 | 407 | 3.390.283 |
| 30/5/2025 | 5,82 | 5,86 | +1,56% | 5,70 | 5,86 | 5,79 | 5,82 | 5,88 | 272 | 2.406.831 |
| 29/5/2025 | 5,86 | 5,77 | +0,17% | 5,76 | 5,90 | 5,81 | 5,77 | 5,82 | 234 | 1.924.610 |
| 28/5/2025 | 5,93 | 5,76 | -1,87% | 5,68 | 5,93 | 5,77 | 5,75 | 5,80 | 260 | 1.869.843 |
| 27/5/2025 | 5,66 | 5,87 | +4,63% | 5,64 | 5,88 | 5,77 | 5,82 | 5,87 | 300 | 2.739.705 |
| 26/5/2025 | 5,62 | 5,61 | +0,90% | 5,52 | 5,67 | 5,59 | 5,57 | 5,61 | 271 | 1.792.752 |
| 23/5/2025 | 5,63 | 5,56 | -2,28% | 5,46 | 5,64 | 5,56 | 5,55 | 5,56 | 248 | 1.693.325 |
| 22/5/2025 | 5,53 | 5,69 | +1,97% | 5,48 | 5,74 | 5,62 | 5,65 | 5,69 | 246 | 1.875.418 |
| 21/5/2025 | 5,77 | 5,58 | -2,45% | 5,50 | 5,77 | 5,60 | 5,54 | 5,58 | 434 | 3.423.635 |
| 20/5/2025 | 5,84 | 5,72 | -1,55% | 5,57 | 5,84 | 5,71 | 5,71 | 5,77 | 300 | 2.282.863 |
| 19/5/2025 | 5,72 | 5,81 | +2,65% | 5,60 | 5,90 | 5,74 | 5,81 | 5,89 | 330 | 3.004.821 |
| 16/5/2025 | 5,69 | 5,66 | +1,07% | 5,48 | 5,70 | 5,59 | 5,63 | 5,66 | 263 | 2.067.962 |
| 15/5/2025 | 5,57 | 5,60 | +1,63% | 5,54 | 5,69 | 5,60 | 5,59 | 5,69 | 326 | 2.154.927 |
| 14/5/2025 | 5,39 | 5,51 | +1,66% | 5,39 | 5,55 | 5,49 | 5,46 | 5,51 | 207 | 1.361.557 |
| 13/5/2025 | 5,37 | 5,42 | +0,37% | 5,27 | 5,49 | 5,41 | 5,42 | 5,48 | 292 | 2.282.294 |
| 12/5/2025 | 5,49 | 5,40 | 0,00% | 5,24 | 5,49 | 5,32 | 5,33 | 5,40 | 497 | 4.107.711 |
| 9/5/2025 | 5,42 | 5,40 | +0,75% | 5,30 | 5,42 | 5,35 | 5,35 | 5,40 | 486 | 3.270.740 |
| 8/5/2025 | 5,29 | 5,36 | 0,00% | 5,24 | 5,45 | 5,34 | 5,35 | 5,36 | 232 | 1.856.674 |
| 7/5/2025 | 5,32 | 5,36 | -0,37% | 5,19 | 5,39 | 5,29 | 5,28 | 5,36 | 305 | 1.976.545 |
| 6/5/2025 | 5,48 | 5,38 | -0,74% | 5,29 | 5,51 | 5,39 | 5,33 | 5,38 | 274 | 2.285.762 |
| 5/5/2025 | 5,49 | 5,42 | -0,18% | 5,31 | 5,52 | 5,42 | 5,43 | 5,48 | 307 | 2.114.978 |
| 2/5/2025 | 5,41 | 5,43 | +1,88% | 5,35 | 5,59 | 5,48 | 5,43 | 5,50 | 297 | 2.712.149 |
| 29/4/2025 | 5,46 | 5,33 | -0,37% | 5,26 | 5,46 | 5,34 | 5,30 | 5,33 | 331 | 2.830.005 |
| 28/4/2025 | 5,38 | 5,35 | +0,38% | 5,25 | 5,40 | 5,33 | 5,34 | 5,35 | 363 | 2.672.235 |
| 25/4/2025 | 5,18 | 5,33 | +3,09% | 5,16 | 5,36 | 5,24 | 5,29 | 5,33 | 273 | 2.071.619 |
| 24/4/2025 | 5,16 | 5,17 | -0,58% | 5,09 | 5,20 | 5,15 | 5,16 | 5,20 | 239 | 1.498.408 |
| 23/4/2025 | 5,10 | 5,20 | +1,96% | 5,04 | 5,21 | 5,15 | 5,19 | 5,20 | 245 | 1.958.469 |
| 22/4/2025 | 5,08 | 5,10 | +0,79% | 4,98 | 5,13 | 5,04 | 5,05 | 5,10 | 411 | 2.714.726 |
| 17/4/2025 | 5,03 | 5,06 | +1,61% | 4,95 | 5,09 | 5,02 | 5,05 | 5,06 | 270 | 2.001.338 |
| 16/4/2025 | 4,94 | 4,98 | +0,61% | 4,85 | 5,05 | 4,96 | 4,93 | 4,98 | 292 | 1.935.241 |
| 15/4/2025 | 4,72 | 4,95 | +5,32% | 4,63 | 4,96 | 4,80 | 4,95 | 4,96 | 435 | 3.116.332 |
| 14/4/2025 | 4,75 | 4,70 | -0,63% | 4,63 | 4,78 | 4,69 | 4,65 | 4,70 | 655 | 3.536.662 |
| 11/4/2025 | 4,80 | 4,73 | -1,25% | 4,68 | 4,80 | 4,72 | 4,69 | 4,73 | 418 | 2.578.028 |
| 10/4/2025 | 4,81 | 4,79 | -0,62% | 4,66 | 4,84 | 4,73 | 4,74 | 4,79 | 351 | 2.231.121 |
| 9/4/2025 | 4,69 | 4,82 | +3,66% | 4,57 | 4,84 | 4,70 | 4,79 | 4,82 | 381 | 2.807.471 |
| 8/4/2025 | 4,74 | 4,65 | -0,85% | 4,59 | 4,79 | 4,66 | 4,62 | 4,65 | 521 | 3.194.859 |
| 7/4/2025 | 4,88 | 4,69 | -2,90% | 4,55 | 4,88 | 4,65 | 4,64 | 4,69 | 795 | 5.580.334 |
| 4/4/2025 | 5,00 | 4,83 | -2,82% | 4,75 | 5,00 | 4,82 | 4,80 | 4,83 | 769 | 6.061.462 |
| 3/4/2025 | 4,95 | 4,97 | +1,43% | 4,92 | 5,14 | 4,99 | 4,95 | 4,97 | 423 | 3.544.882 |
| 2/4/2025 | 4,94 | 4,90 | -1,21% | 4,85 | 5,00 | 4,90 | 4,89 | 4,90 | 719 | 4.858.604 |
| 1/4/2025 | 4,98 | 4,96 | -3,31% | 4,88 | 5,08 | 4,97 | 4,94 | 4,96 | 853 | 6.289.453 |
| 31/3/2025 | 5,24 | 5,13 | -2,84% | 4,99 | 5,24 | 5,06 | 5,06 | 5,13 | 997 | 8.250.176 |
| 28/3/2025 | 5,37 | 5,28 | -1,12% | 5,17 | 5,39 | 5,24 | 5,23 | 5,28 | 733 | 5.414.674 |
| 27/3/2025 | 5,43 | 5,34 | -2,38% | 5,30 | 5,47 | 5,37 | 5,31 | 5,34 | 503 | 3.406.156 |
| 26/3/2025 | 5,59 | 5,47 | -1,44% | 5,40 | 5,59 | 5,47 | 5,44 | 5,48 | 300 | 2.187.696 |
| 25/3/2025 | 5,53 | 5,55 | -0,72% | 5,42 | 5,60 | 5,49 | 5,49 | 5,59 | 293 | 2.237.881 |
| 24/3/2025 | 5,67 | 5,59 | -0,36% | 5,48 | 5,67 | 5,55 | 5,53 | 5,59 | 461 | 2.697.278 |
| 21/3/2025 | 5,52 | 5,61 | +0,72% | 5,48 | 5,62 | 5,55 | 5,55 | 5,64 | 310 | 2.042.767 |
| 20/3/2025 | 5,67 | 5,57 | -0,71% | 5,51 | 5,67 | 5,59 | 5,53 | 5,57 | 301 | 2.315.456 |
| 19/3/2025 | 5,61 | 5,61 | +1,08% | 5,44 | 5,61 | 5,52 | 5,57 | 5,61 | 268 | 2.283.005 |
| 18/3/2025 | 5,65 | 5,55 | -1,42% | 5,42 | 5,65 | 5,48 | 5,52 | 5,55 | 424 | 3.474.288 |
| 17/3/2025 | 5,75 | 5,63 | -1,05% | 5,48 | 5,75 | 5,57 | 5,54 | 5,63 | 445 | 3.358.560 |
| 14/3/2025 | 5,45 | 5,69 | +4,98% | 5,40 | 5,70 | 5,56 | 5,64 | 5,69 | 321 | 3.159.912 |
| 13/3/2025 | 5,33 | 5,42 | +2,46% | 5,16 | 5,46 | 5,32 | 5,40 | 5,42 | 314 | 2.215.668 |
| 12/3/2025 | 5,30 | 5,29 | -1,86% | 5,15 | 5,33 | 5,23 | 5,29 | 5,30 | 594 | 3.559.325 |
| 11/3/2025 | 5,56 | 5,39 | -3,23% | 5,28 | 5,56 | 5,34 | 5,34 | 5,39 | 766 | 5.171.301 |
| 10/3/2025 | 5,70 | 5,57 | -2,28% | 5,47 | 5,70 | 5,57 | 5,53 | 5,57 | 567 | 3.780.823 |
| 7/3/2025 | 5,50 | 5,70 | +4,78% | 5,30 | 5,79 | 5,52 | 5,67 | 5,75 | 809 | 5.397.972 |