Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 4,92 | 4,77 | -2,05% | 4,76 | 4,92 | 4,80 | 4,77 | 4,78 | 3.324 | 25.456.476 |
| 17/7/2026 | 4,94 | 4,87 | -0,81% | 4,80 | 4,94 | 4,85 | 4,86 | 4,87 | 2.846 | 19.673.517 |
| 16/7/2026 | 5,07 | 4,91 | -3,35% | 4,84 | 5,08 | 4,92 | 4,89 | 4,92 | 4.236 | 32.278.749 |
| 15/7/2026 | 5,25 | 5,08 | -3,24% | 5,01 | 5,25 | 5,09 | 5,05 | 5,08 | 3.842 | 31.329.897 |
| 14/7/2026 | 5,33 | 5,25 | -0,19% | 5,21 | 5,33 | 5,24 | 5,23 | 5,25 | 1.947 | 15.915.029 |
| 13/7/2026 | 5,48 | 5,26 | -2,95% | 5,22 | 5,49 | 5,32 | 5,25 | 5,26 | 2.119 | 15.696.372 |
| 10/7/2026 | 5,33 | 5,42 | +2,46% | 5,33 | 5,47 | 5,40 | 5,41 | 5,42 | 1.046 | 8.399.350 |
| 9/7/2026 | 5,20 | 5,29 | +2,12% | 5,12 | 5,36 | 5,24 | 5,29 | 5,35 | 998 | 7.682.605 |
| 8/7/2026 | 5,31 | 5,18 | -1,71% | 5,10 | 5,31 | 5,15 | 5,15 | 5,18 | 2.369 | 17.985.580 |
| 7/7/2026 | 5,44 | 5,27 | -2,04% | 5,23 | 5,44 | 5,29 | 5,25 | 5,27 | 2.851 | 21.759.432 |
| 6/7/2026 | 5,62 | 5,38 | -3,41% | 5,33 | 5,64 | 5,40 | 5,38 | 5,39 | 3.381 | 27.603.893 |
| 3/7/2026 | 5,61 | 5,57 | +0,36% | 5,53 | 5,62 | 5,56 | 5,56 | 5,57 | 958 | 7.996.530 |
| 2/7/2026 | 5,63 | 5,55 | -1,25% | 5,51 | 5,68 | 5,56 | 5,55 | 5,59 | 984 | 7.605.356 |
| 1/7/2026 | 5,66 | 5,62 | +0,36% | 5,50 | 5,70 | 5,56 | 5,57 | 5,62 | 1.725 | 14.994.399 |
| 30/6/2026 | 5,60 | 5,60 | +0,54% | 5,49 | 5,68 | 5,57 | 5,60 | 5,67 | 1.158 | 10.040.967 |
| 29/6/2026 | 5,56 | 5,57 | 0,00% | 5,48 | 5,57 | 5,53 | 5,54 | 5,57 | 1.052 | 8.949.512 |
| 26/6/2026 | 5,54 | 5,57 | +1,46% | 5,38 | 5,58 | 5,47 | 5,53 | 5,57 | 1.537 | 12.838.183 |
| 25/6/2026 | 5,66 | 5,49 | -0,90% | 5,48 | 5,67 | 5,55 | 5,49 | 5,55 | 1.392 | 10.819.149 |
| 24/6/2026 | 5,65 | 5,54 | -1,07% | 5,51 | 5,65 | 5,56 | 5,54 | 5,60 | 1.187 | 9.286.925 |
| 23/6/2026 | 5,70 | 5,60 | -1,23% | 5,58 | 5,74 | 5,63 | 5,60 | 5,65 | 1.464 | 11.568.679 |
| 22/6/2026 | 5,81 | 5,67 | -1,39% | 5,65 | 5,82 | 5,71 | 5,67 | 5,75 | 1.217 | 9.822.252 |
| 19/6/2026 | 5,80 | 5,75 | +0,17% | 5,74 | 5,86 | 5,79 | 5,75 | 5,82 | 586 | 4.633.725 |
| 18/6/2026 | 5,75 | 5,74 | 0,00% | 5,72 | 5,87 | 5,77 | 5,74 | 5,81 | 625 | 4.562.645 |
| 17/6/2026 | 5,77 | 5,74 | +1,06% | 5,67 | 5,88 | 5,77 | 5,70 | 5,74 | 764 | 6.135.050 |
| 16/6/2026 | 5,79 | 5,68 | -1,22% | 5,65 | 5,79 | 5,69 | 5,68 | 5,69 | 933 | 7.881.972 |
| 15/6/2026 | 5,82 | 5,75 | 0,00% | 5,75 | 5,95 | 5,85 | 5,75 | 5,81 | 1.000 | 7.778.538 |
| 12/6/2026 | 5,84 | 5,75 | -0,69% | 5,69 | 5,90 | 5,80 | 5,75 | 5,81 | 732 | 6.441.108 |
| 11/6/2026 | 5,75 | 5,79 | +1,40% | 5,62 | 5,81 | 5,69 | 5,74 | 5,79 | 1.134 | 8.375.360 |
| 10/6/2026 | 5,86 | 5,71 | -1,21% | 5,70 | 6,00 | 5,76 | 5,71 | 5,77 | 808 | 7.036.369 |
| 9/6/2026 | 5,79 | 5,78 | +1,76% | 5,71 | 5,83 | 5,78 | 5,78 | 5,80 | 708 | 5.527.209 |
| 8/6/2026 | 5,69 | 5,68 | -0,35% | 5,63 | 5,75 | 5,70 | 5,68 | 5,74 | 1.069 | 7.899.300 |
| 5/6/2026 | 5,75 | 5,70 | -0,52% | 5,63 | 5,81 | 5,70 | 5,65 | 5,70 | 1.256 | 11.031.119 |
| 3/6/2026 | 5,82 | 5,73 | -2,22% | 5,62 | 5,82 | 5,68 | 5,67 | 5,73 | 1.894 | 16.297.909 |
| 2/6/2026 | 5,97 | 5,86 | -0,51% | 5,76 | 5,97 | 5,82 | 5,81 | 5,86 | 1.193 | 10.886.409 |
| 1/6/2026 | 6,06 | 5,89 | -1,83% | 5,87 | 6,12 | 5,93 | 5,88 | 5,93 | 1.139 | 10.180.005 |
| 29/5/2026 | 6,16 | 6,00 | -1,32% | 5,96 | 6,16 | 6,02 | 6,00 | 6,05 | 685 | 6.682.413 |
| 28/5/2026 | 6,07 | 6,08 | 0,00% | 6,01 | 6,17 | 6,10 | 6,08 | 6,11 | 474 | 4.158.303 |
| 27/5/2026 | 6,11 | 6,08 | +1,00% | 6,04 | 6,19 | 6,10 | 6,08 | 6,09 | 500 | 4.587.959 |
| 26/5/2026 | 6,09 | 6,02 | +0,17% | 6,02 | 6,13 | 6,06 | 6,02 | 6,09 | 510 | 4.344.174 |
| 25/5/2026 | 5,99 | 6,01 | +1,35% | 5,94 | 6,14 | 6,02 | 6,01 | 6,11 | 696 | 6.181.145 |
| 22/5/2026 | 5,93 | 5,93 | -0,17% | 5,83 | 5,93 | 5,88 | 5,91 | 5,94 | 674 | 5.328.744 |
| 21/5/2026 | 5,97 | 5,94 | +0,68% | 5,81 | 5,98 | 5,88 | 5,90 | 5,94 | 705 | 6.018.218 |
| 20/5/2026 | 5,82 | 5,90 | +2,25% | 5,74 | 5,94 | 5,85 | 5,89 | 5,90 | 710 | 6.119.117 |
| 19/5/2026 | 5,87 | 5,77 | -1,03% | 5,68 | 5,87 | 5,74 | 5,75 | 5,77 | 1.001 | 8.954.648 |
| 18/5/2026 | 5,96 | 5,83 | -1,19% | 5,77 | 5,97 | 5,86 | 5,82 | 5,83 | 981 | 8.935.064 |
| 15/5/2026 | 5,94 | 5,90 | +0,34% | 5,79 | 6,00 | 5,91 | 5,90 | 5,95 | 814 | 7.486.391 |
| 14/5/2026 | 5,84 | 5,88 | +2,98% | 5,80 | 5,99 | 5,87 | 5,88 | 5,90 | 622 | 5.481.996 |
| 13/5/2026 | 5,94 | 5,71 | -3,06% | 5,71 | 5,94 | 5,83 | 5,71 | 5,73 | 1.201 | 11.410.018 |
| 12/5/2026 | 5,99 | 5,89 | -0,67% | 5,82 | 5,99 | 5,87 | 5,89 | 5,90 | 896 | 7.982.113 |
| 11/5/2026 | 6,08 | 5,93 | -1,33% | 5,84 | 6,08 | 5,91 | 5,92 | 5,93 | 1.703 | 15.375.253 |
| 8/5/2026 | 6,09 | 6,01 | +1,01% | 6,00 | 6,19 | 6,09 | 6,01 | 6,04 | 1.182 | 8.454.218 |
| 7/5/2026 | 6,04 | 5,95 | -1,65% | 5,95 | 6,12 | 6,01 | 5,95 | 5,99 | 815 | 7.645.096 |
| 6/5/2026 | 6,10 | 6,05 | +1,17% | 5,93 | 6,11 | 5,99 | 6,02 | 6,05 | 929 | 9.645.112 |
| 5/5/2026 | 6,25 | 5,98 | -4,17% | 5,92 | 6,38 | 6,00 | 5,95 | 5,98 | 1.868 | 19.470.366 |
| 4/5/2026 | 6,51 | 6,24 | -2,50% | 6,14 | 6,51 | 6,32 | 6,18 | 6,24 | 1.068 | 11.839.958 |
| 30/4/2026 | 6,27 | 6,40 | +3,90% | 6,20 | 6,41 | 6,33 | 6,38 | 6,40 | 656 | 6.945.795 |
| 29/4/2026 | 6,12 | 6,16 | +1,15% | 6,06 | 6,20 | 6,15 | 6,15 | 6,16 | 519 | 5.398.312 |
| 28/4/2026 | 6,23 | 6,09 | -1,77% | 6,05 | 6,24 | 6,11 | 6,09 | 6,13 | 630 | 6.017.894 |
| 27/4/2026 | 6,33 | 6,20 | -1,43% | 6,09 | 6,33 | 6,16 | 6,19 | 6,20 | 937 | 9.117.334 |
| 24/4/2026 | 6,40 | 6,29 | -1,56% | 6,22 | 6,40 | 6,28 | 6,27 | 6,29 | 1.077 | 10.179.115 |
| 23/4/2026 | 6,66 | 6,39 | -3,03% | 6,31 | 6,71 | 6,41 | 6,36 | 6,39 | 1.105 | 11.243.228 |
| 22/4/2026 | 6,78 | 6,59 | -1,64% | 6,56 | 6,79 | 6,64 | 6,59 | 6,61 | 1.082 | 10.822.489 |
| 20/4/2026 | 6,65 | 6,70 | +1,36% | 6,58 | 6,73 | 6,63 | 6,65 | 6,71 | 880 | 8.766.454 |
| 17/4/2026 | 6,55 | 6,61 | +2,01% | 6,52 | 6,65 | 6,59 | 6,61 | 6,62 | 643 | 7.169.166 |
| 16/4/2026 | 6,52 | 6,48 | +0,31% | 6,39 | 6,57 | 6,45 | 6,46 | 6,48 | 688 | 7.005.495 |
| 15/4/2026 | 6,59 | 6,46 | -1,82% | 6,38 | 6,61 | 6,47 | 6,43 | 6,46 | 789 | 8.530.465 |
| 14/4/2026 | 6,41 | 6,58 | +3,46% | 6,35 | 6,58 | 6,42 | 6,51 | 6,58 | 655 | 7.244.236 |
| 13/4/2026 | 6,31 | 6,36 | +1,76% | 6,17 | 6,38 | 6,27 | 6,36 | 6,38 | 783 | 7.705.276 |
| 10/4/2026 | 6,20 | 6,25 | +1,79% | 6,13 | 6,28 | 6,22 | 6,24 | 6,25 | 706 | 8.001.192 |
| 9/4/2026 | 5,97 | 6,14 | +2,68% | 5,97 | 6,15 | 6,07 | 6,11 | 6,14 | 624 | 5.834.959 |
| 8/4/2026 | 5,96 | 5,98 | +2,40% | 5,90 | 6,07 | 6,02 | 5,98 | 5,99 | 841 | 8.884.406 |
| 7/4/2026 | 5,92 | 5,84 | -0,85% | 5,75 | 5,92 | 5,81 | 5,84 | 5,85 | 1.063 | 10.376.115 |
| 6/4/2026 | 5,95 | 5,89 | -0,51% | 5,82 | 5,99 | 5,87 | 5,89 | 5,90 | 1.040 | 10.091.624 |
| 2/4/2026 | 5,90 | 5,92 | +1,02% | 5,71 | 5,92 | 5,83 | 5,87 | 5,92 | 929 | 10.255.649 |
| 1/4/2026 | 5,86 | 5,86 | +0,86% | 5,83 | 5,95 | 5,88 | 5,85 | 5,86 | 717 | 6.904.572 |
| 31/3/2026 | 5,77 | 5,81 | +1,22% | 5,70 | 5,87 | 5,78 | 5,81 | 5,87 | 636 | 6.223.284 |
| 30/3/2026 | 5,77 | 5,74 | +0,70% | 5,63 | 5,78 | 5,68 | 5,74 | 5,76 | 844 | 7.932.119 |
| 27/3/2026 | 5,74 | 5,70 | -0,70% | 5,62 | 5,74 | 5,67 | 5,67 | 5,70 | 832 | 7.154.613 |
| 26/3/2026 | 5,87 | 5,74 | -2,55% | 5,71 | 5,93 | 5,77 | 5,74 | 5,79 | 784 | 7.087.480 |
| 25/3/2026 | 5,83 | 5,89 | +3,15% | 5,80 | 5,89 | 5,85 | 5,87 | 5,89 | 686 | 6.335.290 |
| 24/3/2026 | 5,83 | 5,71 | -1,55% | 5,55 | 5,83 | 5,68 | 5,71 | 5,77 | 683 | 6.230.342 |
| 23/3/2026 | 5,51 | 5,80 | +5,45% | 5,47 | 5,86 | 5,71 | 5,80 | 5,85 | 793 | 7.905.284 |
| 20/3/2026 | 5,63 | 5,50 | -1,43% | 5,41 | 5,63 | 5,46 | 5,45 | 5,50 | 1.482 | 12.909.944 |
| 19/3/2026 | 5,58 | 5,58 | -0,36% | 5,37 | 5,58 | 5,44 | 5,54 | 5,58 | 1.430 | 13.266.711 |
| 18/3/2026 | 5,70 | 5,60 | -1,06% | 5,53 | 5,70 | 5,58 | 5,57 | 5,60 | 1.204 | 10.075.993 |
| 17/3/2026 | 5,71 | 5,66 | +0,35% | 5,56 | 5,72 | 5,63 | 5,61 | 5,66 | 851 | 7.625.857 |
| 16/3/2026 | 5,71 | 5,64 | +1,44% | 5,54 | 5,74 | 5,60 | 5,59 | 5,64 | 1.256 | 11.039.986 |
| 13/3/2026 | 5,84 | 5,56 | -3,30% | 5,49 | 5,84 | 5,64 | 5,56 | 5,61 | 1.755 | 16.030.390 |
| 12/3/2026 | 5,99 | 5,75 | -2,54% | 5,67 | 5,99 | 5,71 | 5,70 | 5,75 | 1.742 | 17.050.548 |
| 11/3/2026 | 6,01 | 5,90 | -1,50% | 5,83 | 6,01 | 5,89 | 5,85 | 5,90 | 1.148 | 10.229.627 |
| 10/3/2026 | 6,06 | 5,99 | +0,84% | 5,90 | 6,11 | 5,97 | 5,97 | 5,99 | 818 | 7.454.405 |
| 9/3/2026 | 5,99 | 5,94 | -1,33% | 5,84 | 6,11 | 5,90 | 5,92 | 5,98 | 1.550 | 13.623.034 |
| 6/3/2026 | 6,17 | 6,02 | -2,27% | 5,95 | 6,22 | 6,05 | 5,98 | 6,04 | 1.504 | 13.330.087 |
| 5/3/2026 | 6,39 | 6,16 | -1,91% | 6,15 | 6,39 | 6,23 | 6,16 | 6,22 | 777 | 7.755.116 |
| 4/3/2026 | 6,32 | 6,28 | +0,48% | 6,20 | 6,35 | 6,26 | 6,28 | 6,34 | 578 | 6.445.544 |
| 3/3/2026 | 6,30 | 6,25 | -2,34% | 6,02 | 6,33 | 6,13 | 6,23 | 6,25 | 1.172 | 12.588.360 |
| 2/3/2026 | 6,58 | 6,40 | -1,69% | 6,26 | 6,61 | 6,35 | 6,34 | 6,40 | 1.479 | 14.904.693 |
| 27/2/2026 | 6,60 | 6,51 | -0,31% | 6,50 | 6,60 | 6,55 | 6,51 | 6,56 | 857 | 8.975.088 |
| 26/2/2026 | 6,46 | 6,53 | +1,40% | 6,38 | 6,65 | 6,48 | 6,50 | 6,55 | 966 | 10.584.751 |
| 25/2/2026 | 6,50 | 6,44 | -0,77% | 6,38 | 6,51 | 6,44 | 6,40 | 6,44 | 706 | 6.499.052 |
| 24/2/2026 | 6,42 | 6,49 | +1,88% | 6,31 | 6,49 | 6,41 | 6,45 | 6,49 | 489 | 5.291.001 |
| 23/2/2026 | 6,49 | 6,37 | -0,93% | 6,30 | 6,49 | 6,35 | 6,31 | 6,37 | 918 | 8.254.810 |
| 20/2/2026 | 6,35 | 6,43 | +1,26% | 6,23 | 6,43 | 6,31 | 6,36 | 6,43 | 750 | 7.056.057 |
| 19/2/2026 | 6,24 | 6,35 | +1,76% | 6,20 | 6,37 | 6,29 | 6,33 | 6,35 | 676 | 7.054.088 |
| 18/2/2026 | 6,10 | 6,24 | +4,35% | 5,99 | 6,29 | 6,21 | 6,23 | 6,24 | 688 | 7.328.088 |
| 13/2/2026 | 5,99 | 5,98 | -2,29% | 5,90 | 6,01 | 5,95 | 5,98 | 5,99 | 714 | 6.250.275 |
| 11/2/2026 | 6,15 | 6,12 | +0,49% | 6,04 | 6,15 | 6,08 | 6,10 | 6,11 | 601 | 6.014.580 |
| 10/2/2026 | 6,08 | 6,09 | +0,33% | 5,98 | 6,10 | 6,02 | 6,03 | 6,09 | 606 | 6.074.786 |
| 9/2/2026 | 6,01 | 6,07 | +1,17% | 5,92 | 6,07 | 5,99 | 6,07 | 6,08 | 849 | 8.164.798 |
| 6/2/2026 | 5,88 | 6,00 | +3,09% | 5,76 | 6,00 | 5,85 | 5,93 | 6,00 | 866 | 8.290.391 |
| 5/2/2026 | 5,92 | 5,82 | -0,68% | 5,78 | 5,95 | 5,85 | 5,82 | 5,87 | 988 | 9.695.104 |
| 4/2/2026 | 6,21 | 5,86 | -5,02% | 5,83 | 6,21 | 5,92 | 5,86 | 5,92 | 1.590 | 15.798.770 |
| 3/2/2026 | 6,15 | 6,17 | -0,16% | 6,11 | 6,25 | 6,17 | 6,14 | 6,17 | 629 | 6.902.996 |
| 2/2/2026 | 6,08 | 6,18 | +1,81% | 6,02 | 6,19 | 6,12 | 6,12 | 6,18 | 703 | 7.682.778 |
| 30/1/2026 | 6,21 | 6,07 | -1,30% | 6,03 | 6,21 | 6,08 | 6,07 | 6,11 | 678 | 7.240.309 |
| 29/1/2026 | 6,30 | 6,15 | -1,76% | 6,01 | 6,30 | 6,14 | 6,09 | 6,15 | 691 | 7.408.905 |
| 28/1/2026 | 6,27 | 6,26 | +0,97% | 6,17 | 6,30 | 6,24 | 6,23 | 6,26 | 806 | 9.977.796 |
| 27/1/2026 | 6,11 | 6,20 | +1,81% | 6,07 | 6,22 | 6,14 | 6,17 | 6,20 | 591 | 6.214.912 |
| 26/1/2026 | 6,10 | 6,09 | -0,16% | 5,93 | 6,10 | 6,02 | 6,05 | 6,09 | 915 | 9.646.018 |
| 23/1/2026 | 5,95 | 6,10 | +3,57% | 5,90 | 6,10 | 6,02 | 6,09 | 6,10 | 734 | 7.569.454 |
| 22/1/2026 | 5,75 | 5,89 | +3,15% | 5,73 | 5,90 | 5,83 | 5,89 | 5,90 | 646 | 6.281.405 |
| 21/1/2026 | 5,60 | 5,71 | +2,51% | 5,59 | 5,74 | 5,67 | 5,71 | 5,75 | 607 | 5.620.469 |