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: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
POMO4 - MARCOPOLO - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 6,50 | 6,56 | +0,92% | 6,43 | 6,61 | 6,54 | 6,56 | 6,58 | 10.049 | 6.057.181.700 |
| 16/4/2025 | 6,35 | 6,50 | +1,72% | 6,35 | 6,64 | 6,51 | 6,49 | 6,50 | 24.094 | 13.198.703.700 |
| 15/4/2025 | 5,98 | 6,39 | +7,04% | 5,92 | 6,43 | 6,23 | 6,38 | 6,39 | 14.631 | 10.729.470.100 |
| 14/4/2025 | 6,09 | 5,97 | -1,00% | 5,94 | 6,11 | 5,99 | 5,96 | 5,97 | 16.061 | 10.363.962.100 |
| 11/4/2025 | 6,09 | 6,03 | -0,17% | 5,90 | 6,11 | 6,01 | 6,02 | 6,03 | 13.952 | 10.371.814.800 |
| 10/4/2025 | 6,10 | 6,04 | -0,98% | 5,97 | 6,11 | 6,01 | 6,03 | 6,04 | 13.589 | 11.133.322.900 |
| 9/4/2025 | 5,92 | 6,10 | +1,67% | 5,92 | 6,23 | 6,09 | 6,09 | 6,10 | 19.876 | 11.740.286.800 |
| 8/4/2025 | 5,91 | 6,00 | +2,56% | 5,90 | 6,10 | 5,98 | 5,99 | 6,01 | 22.240 | 12.635.782.800 |
| 7/4/2025 | 5,95 | 5,85 | -2,82% | 5,79 | 6,06 | 5,88 | 5,85 | 5,86 | 16.748 | 11.071.339.800 |
| 4/4/2025 | 6,11 | 6,02 | -3,22% | 5,96 | 6,12 | 6,02 | 6,02 | 6,03 | 13.016 | 5.854.844.700 |
| 3/4/2025 | 6,22 | 6,22 | 0,00% | 6,17 | 6,47 | 6,28 | 6,22 | 6,23 | 18.027 | 7.502.134.000 |
| 2/4/2025 | 6,24 | 6,22 | 0,00% | 6,16 | 6,34 | 6,23 | 6,22 | 6,23 | 18.950 | 7.335.169.700 |
| 1/4/2025 | 6,14 | 6,22 | +1,63% | 6,03 | 6,45 | 6,29 | 6,22 | 6,25 | 22.809 | 15.591.834.400 |
| 31/3/2025 | 6,40 | 6,12 | -5,26% | 6,12 | 6,40 | 6,22 | 6,12 | 6,15 | 16.996 | 12.858.579.000 |
| 28/3/2025 | 6,66 | 6,46 | -3,29% | 6,43 | 6,67 | 6,50 | 6,46 | 6,47 | 19.508 | 12.700.778.100 |
| 27/3/2025 | 7,10 | 6,68 | -4,98% | 6,65 | 7,10 | 6,79 | 6,68 | 6,70 | 16.957 | 14.917.819.900 |
| 26/3/2025 | 7,10 | 7,03 | -1,40% | 6,98 | 7,21 | 7,05 | 7,03 | 7,04 | 12.500 | 7.994.890.600 |
| 25/3/2025 | 6,97 | 7,13 | +2,15% | 6,97 | 7,20 | 7,08 | 7,10 | 7,14 | 16.620 | 8.473.454.300 |
| 24/3/2025 | 7,18 | 6,98 | -2,38% | 6,98 | 7,28 | 7,07 | 6,98 | 6,99 | 12.131 | 7.583.853.500 |
| 21/3/2025 | 7,06 | 7,15 | +0,70% | 7,06 | 7,19 | 7,13 | 7,14 | 7,15 | 12.877 | 5.616.110.500 |
| 20/3/2025 | 7,07 | 7,10 | +0,42% | 7,04 | 7,19 | 7,12 | 7,09 | 7,10 | 16.027 | 6.999.547.300 |
| 19/3/2025 | 6,89 | 7,07 | +3,36% | 6,82 | 7,14 | 7,02 | 7,06 | 7,07 | 20.864 | 8.178.442.800 |
| 18/3/2025 | 6,91 | 6,84 | -1,01% | 6,70 | 6,96 | 6,78 | 6,82 | 6,84 | 33.607 | 10.844.459.200 |
| 17/3/2025 | 7,12 | 6,91 | -2,95% | 6,85 | 7,19 | 6,95 | 6,91 | 6,92 | 22.176 | 14.607.757.200 |
| 14/3/2025 | 6,89 | 7,12 | +3,34% | 6,88 | 7,22 | 7,11 | 7,11 | 7,14 | 18.731 | 9.719.547.600 |
| 13/3/2025 | 6,62 | 6,89 | +4,24% | 6,52 | 6,93 | 6,79 | 6,87 | 6,89 | 22.839 | 15.155.323.900 |
| 12/3/2025 | 6,66 | 6,61 | -0,45% | 6,51 | 6,73 | 6,61 | 6,60 | 6,61 | 25.335 | 14.534.865.600 |
| 11/3/2025 | 7,00 | 6,64 | -4,46% | 6,64 | 7,01 | 6,70 | 6,64 | 6,65 | 21.741 | 12.396.564.300 |
| 10/3/2025 | 7,11 | 6,95 | -3,74% | 6,92 | 7,18 | 7,03 | 6,95 | 6,96 | 14.604 | 8.239.485.500 |
| 7/3/2025 | 6,82 | 7,22 | +6,18% | 6,73 | 7,36 | 7,14 | 7,22 | 7,28 | 27.659 | 17.500.433.000 |
| 6/3/2025 | 7,45 | 6,80 | -8,60% | 6,80 | 7,48 | 7,03 | 6,79 | 6,80 | 39.201 | 16.613.494.000 |
| 5/3/2025 | 7,35 | 7,44 | +1,22% | 7,29 | 7,67 | 7,51 | 7,43 | 7,45 | 35.205 | 12.281.212.900 |
| 28/2/2025 | 7,14 | 7,35 | +2,80% | 7,09 | 7,43 | 7,29 | 7,34 | 7,36 | 21.630 | 15.880.727.600 |
| 27/2/2025 | 7,41 | 7,15 | -6,41% | 7,13 | 7,45 | 7,27 | 7,15 | 7,18 | 18.790 | 11.805.419.900 |
| 26/2/2025 | 7,75 | 7,64 | -0,78% | 7,64 | 7,93 | 7,77 | 7,63 | 7,64 | 18.841 | 7.184.725.800 |
| 25/2/2025 | 7,95 | 7,70 | -4,23% | 7,54 | 8,02 | 7,68 | 7,67 | 7,71 | 35.106 | 25.764.019.600 |
| 24/2/2025 | 8,08 | 8,04 | -0,12% | 8,02 | 8,20 | 8,07 | 8,04 | 8,05 | 9.493 | 6.118.728.500 |
| 21/2/2025 | 8,17 | 8,05 | -0,49% | 8,00 | 8,23 | 8,08 | 8,05 | 8,09 | 13.628 | 6.099.482.000 |
| 20/2/2025 | 8,20 | 8,09 | -0,12% | 8,04 | 8,21 | 8,09 | 8,09 | 8,11 | 10.649 | 3.891.316.700 |
| 19/2/2025 | 8,29 | 8,10 | -2,88% | 8,10 | 8,31 | 8,19 | 8,10 | 8,11 | 9.970 | 3.872.380.600 |
| 18/2/2025 | 8,29 | 8,34 | +0,72% | 8,25 | 8,42 | 8,33 | 8,34 | 8,36 | 9.138 | 6.073.646.500 |
| 17/2/2025 | 8,46 | 8,28 | -2,13% | 8,26 | 8,64 | 8,41 | 8,28 | 8,30 | 11.831 | 5.456.187.100 |
| 14/2/2025 | 8,07 | 8,46 | +5,75% | 8,06 | 8,46 | 8,33 | 8,44 | 8,47 | 11.956 | 6.110.869.100 |
| 13/2/2025 | 7,97 | 8,00 | +0,63% | 7,92 | 8,06 | 8,00 | 8,00 | 8,02 | 13.777 | 6.689.903.600 |
| 12/2/2025 | 8,08 | 7,95 | -2,81% | 7,95 | 8,15 | 8,02 | 7,95 | 7,96 | 15.022 | 6.267.999.700 |
| 11/2/2025 | 8,09 | 8,18 | +1,24% | 8,02 | 8,27 | 8,17 | 8,17 | 8,20 | 13.251 | 4.935.007.900 |
| 10/2/2025 | 8,11 | 8,08 | +0,37% | 8,05 | 8,23 | 8,11 | 8,08 | 8,09 | 11.886 | 5.637.382.800 |
| 7/2/2025 | 8,10 | 8,05 | -0,74% | 8,01 | 8,34 | 8,14 | 8,04 | 8,08 | 19.009 | 9.390.277.200 |
| 6/2/2025 | 8,09 | 8,11 | +0,50% | 8,00 | 8,23 | 8,13 | 8,11 | 8,14 | 15.566 | 6.073.640.800 |
| 5/2/2025 | 8,08 | 8,07 | 0,00% | 7,84 | 8,15 | 8,03 | 8,07 | 8,10 | 31.891 | 12.333.581.200 |
| 4/2/2025 | 8,34 | 8,07 | -3,24% | 8,04 | 8,36 | 8,13 | 8,07 | 8,09 | 18.177 | 10.226.922.100 |
| 3/2/2025 | 8,16 | 8,34 | +0,12% | 8,03 | 8,38 | 8,23 | 8,33 | 8,37 | 26.430 | 10.666.954.200 |
| 31/1/2025 | 8,23 | 8,33 | +0,73% | 8,23 | 8,50 | 8,34 | 8,29 | 8,34 | 13.170 | 9.491.081.200 |
| 30/1/2025 | 8,18 | 8,27 | +1,72% | 8,15 | 8,45 | 8,32 | 8,26 | 8,27 | 19.075 | 11.170.781.700 |
| 29/1/2025 | 8,34 | 8,13 | -2,40% | 8,04 | 8,36 | 8,15 | 8,13 | 8,14 | 13.715 | 6.542.358.200 |
| 28/1/2025 | 8,30 | 8,33 | -0,12% | 8,22 | 8,40 | 8,31 | 8,30 | 8,33 | 9.334 | 5.495.388.100 |
| 27/1/2025 | 8,32 | 8,34 | +0,24% | 8,28 | 8,52 | 8,38 | 8,34 | 8,39 | 11.981 | 7.174.910.300 |
| 24/1/2025 | 8,44 | 8,32 | -1,19% | 8,32 | 8,62 | 8,42 | 8,32 | 8,36 | 16.118 | 9.498.631.400 |
| 23/1/2025 | 8,47 | 8,42 | 0,00% | 8,30 | 8,47 | 8,39 | 8,38 | 8,43 | 20.033 | 8.543.762.000 |
| 22/1/2025 | 8,14 | 8,42 | +3,95% | 8,11 | 8,43 | 8,31 | 8,38 | 8,43 | 22.385 | 9.975.946.300 |
| 21/1/2025 | 8,00 | 8,10 | +1,76% | 7,94 | 8,16 | 8,07 | 8,08 | 8,11 | 19.929 | 6.615.743.300 |
| 20/1/2025 | 7,88 | 7,96 | +0,63% | 7,79 | 7,99 | 7,88 | 7,93 | 7,97 | 9.863 | 5.030.532.100 |
| 17/1/2025 | 7,81 | 7,91 | +1,41% | 7,74 | 8,02 | 7,91 | 7,91 | 7,92 | 20.218 | 9.257.655.400 |
| 16/1/2025 | 8,06 | 7,80 | -4,53% | 7,69 | 8,21 | 7,86 | 7,80 | 7,83 | 20.968 | 12.149.838.300 |
| 15/1/2025 | 7,69 | 8,17 | +7,64% | 7,64 | 8,25 | 8,05 | 8,17 | 8,21 | 18.718 | 15.716.951.800 |
| 14/1/2025 | 7,27 | 7,59 | +4,12% | 7,20 | 7,59 | 7,46 | 7,55 | 7,59 | 19.723 | 12.751.166.400 |
| 13/1/2025 | 7,34 | 7,29 | -0,27% | 7,14 | 7,40 | 7,23 | 7,28 | 7,29 | 15.977 | 5.653.364.500 |
| 10/1/2025 | 7,50 | 7,31 | -2,40% | 7,24 | 7,50 | 7,36 | 7,30 | 7,32 | 19.872 | 7.380.311.300 |
| 9/1/2025 | 7,40 | 7,49 | +0,54% | 7,31 | 7,53 | 7,42 | 7,46 | 7,49 | 14.648 | 6.687.380.800 |
| 8/1/2025 | 7,62 | 7,45 | -3,12% | 7,42 | 7,67 | 7,52 | 7,43 | 7,47 | 17.350 | 5.492.761.500 |
| 7/1/2025 | 7,54 | 7,69 | +3,08% | 7,51 | 7,76 | 7,64 | 7,66 | 7,69 | 25.188 | 17.093.277.100 |
| 6/1/2025 | 7,40 | 7,46 | +1,50% | 7,34 | 7,62 | 7,46 | 7,45 | 7,47 | 18.799 | 12.460.490.000 |
| 3/1/2025 | 7,66 | 7,35 | -4,05% | 7,35 | 7,69 | 7,40 | 7,35 | 7,36 | 18.181 | 24.752.663.200 |
| 2/1/2025 | 7,38 | 7,66 | +3,79% | 7,33 | 7,69 | 7,56 | 7,64 | 7,66 | 15.822 | 8.086.583.000 |
| 30/12/2024 | 7,39 | 7,38 | 0,00% | 7,30 | 7,54 | 7,37 | 7,38 | 7,39 | 20.118 | 8.284.878.500 |
| 27/12/2024 | 7,33 | 7,38 | +1,23% | 7,12 | 7,38 | 7,25 | 7,37 | 7,38 | 14.967 | 6.617.815.400 |
| 26/12/2024 | 7,30 | 7,29 | -0,14% | 7,19 | 7,33 | 7,27 | 7,29 | 7,31 | 16.419 | 5.942.298.700 |
| 23/12/2024 | 7,53 | 7,30 | -3,57% | 7,27 | 7,53 | 7,33 | 7,29 | 7,30 | 16.649 | 7.336.047.300 |
| 20/12/2024 | 7,76 | 7,57 | -2,45% | 7,41 | 7,84 | 7,57 | 7,50 | 7,57 | 22.235 | 13.291.969.400 |
| 19/12/2024 | 7,82 | 7,76 | -0,77% | 7,55 | 7,88 | 7,68 | 7,74 | 7,76 | 27.038 | 16.178.584.600 |
| 18/12/2024 | 8,21 | 7,82 | -4,75% | 7,77 | 8,35 | 7,94 | 7,82 | 7,83 | 24.210 | 12.645.725.200 |
| 17/12/2024 | 8,30 | 8,21 | -0,73% | 8,14 | 8,36 | 8,23 | 8,21 | 8,24 | 19.719 | 7.026.130.700 |
| 16/12/2024 | 8,47 | 8,27 | -1,66% | 8,26 | 8,51 | 8,33 | 8,27 | 8,31 | 15.835 | 5.239.002.200 |
| 13/12/2024 | 8,52 | 8,41 | -1,06% | 8,26 | 8,54 | 8,37 | 8,32 | 8,42 | 17.015 | 9.974.170.500 |
| 12/12/2024 | 8,78 | 8,50 | -3,74% | 8,44 | 8,85 | 8,57 | 8,49 | 8,53 | 14.455 | 7.884.562.800 |
| 11/12/2024 | 8,72 | 8,83 | +1,15% | 8,62 | 9,05 | 8,81 | 8,83 | 8,84 | 13.287 | 6.321.787.600 |
| 10/12/2024 | 8,63 | 8,73 | +2,22% | 8,55 | 8,84 | 8,69 | 8,69 | 8,74 | 12.539 | 5.834.491.600 |
| 9/12/2024 | 8,42 | 8,54 | +2,15% | 8,42 | 8,71 | 8,58 | 8,51 | 8,54 | 22.407 | 10.199.387.600 |
| 6/12/2024 | 8,97 | 8,36 | -6,80% | 8,33 | 8,97 | 8,56 | 8,36 | 8,37 | 28.889 | 14.615.037.700 |
| 5/12/2024 | 9,00 | 8,97 | -0,33% | 8,93 | 9,19 | 9,02 | 8,97 | 8,99 | 22.798 | 11.206.085.600 |
| 4/12/2024 | 8,63 | 9,00 | +4,41% | 8,53 | 9,00 | 8,80 | 8,90 | 9,00 | 26.203 | 11.029.696.800 |
| 3/12/2024 | 8,65 | 8,62 | -0,12% | 8,57 | 8,81 | 8,63 | 8,60 | 8,63 | 20.708 | 9.702.612.200 |
| 2/12/2024 | 8,45 | 8,63 | +0,47% | 8,41 | 8,65 | 8,57 | 8,55 | 8,63 | 19.975 | 9.315.819.600 |
| 29/11/2024 | 8,67 | 8,59 | -0,69% | 8,23 | 8,70 | 8,37 | 8,53 | 8,59 | 25.932 | 20.201.314.800 |
| 28/11/2024 | 9,22 | 8,65 | -6,99% | 8,57 | 9,26 | 8,73 | 8,65 | 8,66 | 20.529 | 11.758.092.400 |
| 27/11/2024 | 9,45 | 9,30 | -2,92% | 9,21 | 9,55 | 9,36 | 9,30 | 9,31 | 12.891 | 8.501.052.200 |
| 26/11/2024 | 9,59 | 9,58 | -0,10% | 9,47 | 9,65 | 9,58 | 9,57 | 9,58 | 11.734 | 18.164.306.900 |
| 25/11/2024 | 9,56 | 9,59 | +0,31% | 9,48 | 9,66 | 9,56 | 9,54 | 9,59 | 14.546 | 9.760.588.400 |
| 22/11/2024 | 9,60 | 9,56 | 0,00% | 9,28 | 9,63 | 9,45 | 9,56 | 9,57 | 11.447 | 9.978.856.200 |
| 21/11/2024 | 9,59 | 9,56 | -0,31% | 9,46 | 9,63 | 9,53 | 9,51 | 9,56 | 11.539 | 8.560.886.500 |
| 19/11/2024 | 9,58 | 9,59 | +0,21% | 9,42 | 9,63 | 9,52 | 9,51 | 9,59 | 16.000 | 6.826.596.400 |
| 18/11/2024 | 9,35 | 9,57 | +1,59% | 9,32 | 9,69 | 9,59 | 9,55 | 9,57 | 24.317 | 17.451.440.300 |
| 14/11/2024 | 9,32 | 9,42 | +1,07% | 9,18 | 9,43 | 9,31 | 9,33 | 9,42 | 19.869 | 11.202.252.400 |
| 13/11/2024 | 9,45 | 9,32 | -1,38% | 9,23 | 9,55 | 9,34 | 9,32 | 9,33 | 21.289 | 10.104.366.100 |
| 12/11/2024 | 9,06 | 9,45 | +4,54% | 9,02 | 9,45 | 9,27 | 9,45 | 9,46 | 27.020 | 14.958.914.200 |
| 11/11/2024 | 8,90 | 9,04 | +1,80% | 8,75 | 9,05 | 8,90 | 9,01 | 9,04 | 21.631 | 9.002.784.200 |
| 8/11/2024 | 8,63 | 8,88 | +2,78% | 8,55 | 8,88 | 8,73 | 8,85 | 8,88 | 21.516 | 8.178.046.700 |
| 7/11/2024 | 8,57 | 8,64 | +1,05% | 8,45 | 8,67 | 8,58 | 8,60 | 8,64 | 18.105 | 7.992.478.600 |
| 6/11/2024 | 8,63 | 8,55 | -1,95% | 8,51 | 8,87 | 8,68 | 8,54 | 8,55 | 15.154 | 8.634.881.800 |
| 5/11/2024 | 8,87 | 8,72 | -1,36% | 8,72 | 9,03 | 8,86 | 8,71 | 8,74 | 15.601 | 11.466.044.000 |
| 4/11/2024 | 8,41 | 8,84 | +6,25% | 8,40 | 8,84 | 8,70 | 8,80 | 8,84 | 18.147 | 7.834.236.700 |
| 1/11/2024 | 8,65 | 8,32 | -1,65% | 8,11 | 8,74 | 8,34 | 8,32 | 8,33 | 33.278 | 18.607.620.800 |
| 31/10/2024 | 8,50 | 8,46 | -0,47% | 8,45 | 8,65 | 8,52 | 8,46 | 8,47 | 16.847 | 9.930.756.700 |
| 30/10/2024 | 8,55 | 8,50 | -0,58% | 8,48 | 8,82 | 8,63 | 8,50 | 8,51 | 12.188 | 6.759.973.600 |
| 29/10/2024 | 8,55 | 8,55 | 0,00% | 8,53 | 8,70 | 8,59 | 8,54 | 8,57 | 11.873 | 7.350.074.200 |
| 28/10/2024 | 8,60 | 8,55 | 0,00% | 8,48 | 8,68 | 8,55 | 8,55 | 8,57 | 12.130 | 5.614.572.800 |
| 25/10/2024 | 8,44 | 8,55 | +1,30% | 8,44 | 8,60 | 8,51 | 8,55 | 8,56 | 10.268 | 4.839.087.100 |
| 24/10/2024 | 8,60 | 8,44 | -1,75% | 8,33 | 8,61 | 8,44 | 8,44 | 8,46 | 12.657 | 7.395.243.400 |
| 23/10/2024 | 8,85 | 8,59 | -2,94% | 8,56 | 8,85 | 8,65 | 8,58 | 8,59 | 13.636 | 6.250.216.200 |
| 22/10/2024 | 8,84 | 8,85 | +0,11% | 8,73 | 8,90 | 8,79 | 8,83 | 8,85 | 15.859 | 5.452.769.100 |
| 21/10/2024 | 8,89 | 8,84 | -0,45% | 8,77 | 8,94 | 8,83 | 8,82 | 8,85 | 14.159 | 5.370.274.300 |