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.
POMO4 - MARCOPOLO - PN ED N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 4,57 | 4,58 | +0,44% | 4,49 | 4,59 | 4,55 | 4,56 | 4,58 | 12.246 | 5.394.111.600 |
| 3/9/2026 | 4,66 | 4,56 | -0,87% | 4,56 | 4,70 | 4,62 | 4,56 | 4,59 | 17.236 | 5.003.530.900 |
| 2/9/2026 | 4,50 | 4,60 | +2,91% | 4,50 | 4,72 | 4,64 | 4,60 | 4,62 | 21.225 | 10.005.039.300 |
| 1/9/2026 | 4,42 | 4,47 | +1,59% | 4,38 | 4,54 | 4,47 | 4,46 | 4,47 | 15.198 | 6.781.243.200 |
| 31/8/2026 | 4,42 | 4,40 | -0,45% | 4,37 | 4,47 | 4,40 | 4,40 | 4,42 | 13.515 | 5.707.773.300 |
| 28/8/2026 | 4,52 | 4,42 | -1,78% | 4,39 | 4,53 | 4,43 | 4,42 | 4,44 | 8.444 | 4.333.953.000 |
| 27/8/2026 | 4,41 | 4,50 | +2,04% | 4,36 | 4,50 | 4,44 | 4,49 | 4,50 | 13.388 | 3.888.741.900 |
| 26/8/2026 | 4,37 | 4,41 | -2,22% | 4,36 | 4,47 | 4,39 | 4,41 | 4,43 | 12.443 | 9.880.156.600 |
| 25/8/2026 | 4,52 | 4,51 | +1,58% | 4,39 | 4,53 | 4,48 | 4,51 | 4,52 | 13.631 | 4.569.758.600 |
| 24/8/2026 | 4,48 | 4,44 | -0,67% | 4,40 | 4,52 | 4,48 | 4,44 | 4,46 | 11.638 | 8.996.605.800 |
| 21/8/2026 | 4,49 | 4,47 | +0,45% | 4,37 | 4,51 | 4,46 | 4,47 | 4,48 | 13.650 | 6.877.058.200 |
| 20/8/2026 | 4,27 | 4,45 | +6,46% | 4,25 | 4,48 | 4,42 | 4,45 | 4,46 | 28.377 | 8.910.368.900 |
| 19/8/2026 | 4,10 | 4,18 | +3,21% | 4,09 | 4,19 | 4,14 | 4,18 | 4,19 | 9.710 | 4.733.654.200 |
| 18/8/2026 | 4,12 | 4,05 | -1,22% | 4,05 | 4,16 | 4,10 | 4,05 | 4,06 | 10.879 | 3.670.177.900 |
| 17/8/2026 | 4,12 | 4,10 | -0,24% | 4,05 | 4,17 | 4,09 | 4,10 | 4,11 | 13.839 | 6.560.324.600 |
| 14/8/2026 | 4,28 | 4,11 | -3,97% | 4,06 | 4,30 | 4,12 | 4,11 | 4,12 | 33.608 | 7.685.812.000 |
| 13/8/2026 | 4,28 | 4,28 | -0,23% | 4,27 | 4,37 | 4,30 | 4,27 | 4,28 | 8.701 | 3.443.127.700 |
| 12/8/2026 | 4,35 | 4,29 | -0,69% | 4,23 | 4,36 | 4,28 | 4,28 | 4,30 | 16.854 | 4.758.141.300 |
| 11/8/2026 | 4,41 | 4,32 | -2,04% | 4,31 | 4,51 | 4,37 | 4,32 | 4,33 | 19.200 | 4.835.758.600 |
| 10/8/2026 | 4,54 | 4,41 | -2,43% | 4,40 | 4,54 | 4,44 | 4,41 | 4,42 | 9.153 | 3.620.465.300 |
| 7/8/2026 | 4,57 | 4,52 | -0,66% | 4,49 | 4,62 | 4,53 | 4,51 | 4,52 | 19.000 | 4.019.142.800 |
| 6/8/2026 | 4,69 | 4,55 | -2,36% | 4,55 | 4,69 | 4,59 | 4,54 | 4,55 | 17.074 | 5.813.421.600 |
| 5/8/2026 | 4,82 | 4,66 | -3,12% | 4,64 | 4,95 | 4,76 | 4,66 | 4,67 | 47.033 | 12.535.006.400 |
| 4/8/2026 | 5,18 | 4,81 | -10,43% | 4,78 | 5,21 | 4,87 | 4,80 | 4,81 | 55.515 | 30.882.699.800 |
| 3/8/2026 | 5,31 | 5,37 | +1,13% | 5,15 | 5,37 | 5,26 | 5,35 | 5,37 | 16.885 | 11.234.255.100 |
| 31/7/2026 | 5,38 | 5,31 | -0,56% | 5,27 | 5,38 | 5,33 | 5,31 | 5,34 | 10.895 | 4.062.749.400 |
| 30/7/2026 | 5,34 | 5,34 | +0,56% | 5,30 | 5,37 | 5,33 | 5,34 | 5,35 | 10.438 | 2.771.956.500 |
| 29/7/2026 | 5,36 | 5,31 | -1,30% | 5,30 | 5,38 | 5,33 | 5,30 | 5,32 | 10.846 | 3.540.600.500 |
| 28/7/2026 | 5,34 | 5,38 | +2,09% | 5,32 | 5,42 | 5,35 | 5,35 | 5,38 | 12.030 | 3.970.534.700 |
| 27/7/2026 | 5,27 | 5,27 | +0,76% | 5,21 | 5,32 | 5,26 | 5,27 | 5,28 | 12.016 | 4.537.148.300 |
| 24/7/2026 | 5,24 | 5,23 | -0,57% | 5,19 | 5,26 | 5,21 | 5,23 | 5,24 | 10.150 | 2.803.877.200 |
| 23/7/2026 | 5,25 | 5,26 | -0,19% | 5,21 | 5,32 | 5,25 | 5,25 | 5,26 | 10.679 | 3.774.708.300 |
| 22/7/2026 | 5,12 | 5,27 | +3,33% | 5,10 | 5,31 | 5,24 | 5,26 | 5,28 | 14.002 | 4.581.919.600 |
| 21/7/2026 | 5,15 | 5,10 | -0,58% | 5,00 | 5,15 | 5,06 | 5,10 | 5,11 | 15.697 | 6.456.955.800 |
| 20/7/2026 | 5,25 | 5,13 | -2,10% | 5,13 | 5,27 | 5,17 | 5,13 | 5,14 | 10.714 | 4.406.689.200 |
| 17/7/2026 | 5,27 | 5,24 | -0,57% | 5,20 | 5,32 | 5,24 | 5,23 | 5,25 | 9.552 | 4.077.454.400 |
| 16/7/2026 | 5,43 | 5,27 | -2,95% | 5,23 | 5,44 | 5,29 | 5,26 | 5,27 | 20.391 | 6.567.693.200 |
| 15/7/2026 | 5,63 | 5,43 | -3,38% | 5,40 | 5,64 | 5,46 | 5,42 | 5,44 | 25.251 | 9.964.675.100 |
| 14/7/2026 | 5,67 | 5,62 | -0,35% | 5,60 | 5,72 | 5,64 | 5,62 | 5,63 | 11.721 | 8.913.707.800 |
| 13/7/2026 | 5,80 | 5,64 | -2,93% | 5,64 | 5,83 | 5,69 | 5,64 | 5,65 | 8.010 | 3.638.229.500 |
| 10/7/2026 | 5,80 | 5,81 | +2,11% | 5,77 | 5,84 | 5,80 | 5,80 | 5,82 | 9.956 | 3.423.221.400 |
| 9/7/2026 | 5,58 | 5,69 | +2,34% | 5,54 | 5,75 | 5,66 | 5,69 | 5,71 | 9.814 | 3.136.397.900 |
| 8/7/2026 | 5,65 | 5,56 | -1,94% | 5,50 | 5,67 | 5,53 | 5,55 | 5,56 | 11.363 | 3.757.342.100 |
| 7/7/2026 | 5,77 | 5,67 | -1,22% | 5,63 | 5,78 | 5,68 | 5,66 | 5,67 | 11.560 | 3.819.995.000 |
| 6/7/2026 | 5,93 | 5,74 | -3,69% | 5,73 | 5,94 | 5,77 | 5,74 | 5,75 | 10.973 | 4.989.438.100 |
| 3/7/2026 | 6,02 | 5,96 | -0,50% | 5,90 | 6,04 | 5,95 | 5,95 | 5,96 | 7.849 | 3.265.378.500 |
| 2/7/2026 | 5,98 | 5,99 | +0,84% | 5,91 | 6,05 | 5,96 | 5,98 | 6,00 | 7.719 | 3.278.845.800 |
| 1/7/2026 | 5,96 | 5,94 | -0,83% | 5,86 | 6,06 | 5,94 | 5,94 | 5,95 | 10.850 | 7.783.650.800 |
| 30/6/2026 | 5,85 | 5,99 | +1,53% | 5,83 | 6,01 | 5,96 | 5,97 | 6,00 | 9.957 | 4.578.239.300 |
| 29/6/2026 | 5,85 | 5,90 | +0,85% | 5,82 | 5,90 | 5,86 | 5,89 | 5,91 | 5.692 | 2.157.204.200 |
| 26/6/2026 | 5,78 | 5,85 | +1,39% | 5,72 | 5,90 | 5,81 | 5,83 | 5,86 | 6.894 | 4.643.382.800 |
| 25/6/2026 | 5,85 | 5,77 | -1,03% | 5,74 | 5,93 | 5,82 | 5,76 | 5,78 | 6.839 | 3.318.009.500 |
| 24/6/2026 | 5,81 | 5,83 | +0,34% | 5,75 | 5,89 | 5,82 | 5,82 | 5,83 | 7.747 | 3.825.217.600 |
| 23/6/2026 | 5,89 | 5,81 | -1,69% | 5,81 | 5,94 | 5,86 | 5,81 | 5,82 | 10.492 | 4.939.618.400 |
| 22/6/2026 | 5,99 | 5,91 | -1,34% | 5,90 | 6,04 | 5,93 | 5,91 | 5,92 | 12.682 | 3.150.582.300 |
| 19/6/2026 | 6,01 | 5,99 | 0,00% | 5,97 | 6,09 | 6,03 | 5,99 | 6,00 | 10.491 | 6.323.012.200 |
| 18/6/2026 | 5,94 | 5,99 | +1,35% | 5,94 | 6,08 | 6,01 | 5,98 | 5,99 | 6.427 | 4.446.886.000 |
| 17/6/2026 | 5,87 | 5,91 | +1,72% | 5,86 | 6,10 | 5,98 | 5,90 | 5,91 | 11.404 | 5.718.771.400 |
| 16/6/2026 | 5,85 | 5,81 | -1,02% | 5,78 | 5,86 | 5,82 | 5,81 | 5,84 | 11.584 | 2.737.075.100 |
| 15/6/2026 | 5,96 | 5,87 | +0,17% | 5,86 | 6,09 | 5,94 | 5,86 | 5,88 | 6.647 | 2.849.577.700 |
| 12/6/2026 | 5,83 | 5,86 | +1,03% | 5,76 | 5,97 | 5,88 | 5,86 | 5,87 | 8.694 | 3.869.963.700 |
| 11/6/2026 | 5,71 | 5,80 | +1,75% | 5,60 | 5,82 | 5,70 | 5,80 | 5,81 | 9.409 | 4.295.461.500 |
| 10/6/2026 | 5,78 | 5,70 | -1,72% | 5,70 | 5,79 | 5,75 | 5,70 | 5,72 | 6.311 | 2.999.364.700 |
| 9/6/2026 | 5,78 | 5,80 | +1,58% | 5,72 | 5,83 | 5,78 | 5,78 | 5,80 | 9.397 | 4.147.933.300 |
| 8/6/2026 | 5,67 | 5,71 | +1,06% | 5,60 | 5,78 | 5,71 | 5,70 | 5,74 | 9.164 | 3.630.034.300 |
| 5/6/2026 | 5,74 | 5,65 | -1,40% | 5,63 | 5,83 | 5,69 | 5,65 | 5,66 | 13.331 | 5.344.167.100 |
| 3/6/2026 | 5,88 | 5,73 | -3,70% | 5,63 | 5,88 | 5,70 | 5,72 | 5,73 | 20.403 | 8.631.951.600 |
| 2/6/2026 | 6,13 | 5,95 | -2,78% | 5,92 | 6,14 | 5,97 | 5,95 | 5,96 | 12.689 | 4.625.510.400 |
| 1/6/2026 | 6,07 | 6,12 | +0,99% | 6,01 | 6,14 | 6,09 | 6,09 | 6,13 | 11.451 | 4.770.703.300 |
| 29/5/2026 | 6,20 | 6,06 | -1,94% | 6,06 | 6,22 | 6,09 | 6,06 | 6,07 | 8.072 | 3.416.465.500 |
| 28/5/2026 | 6,22 | 6,18 | -0,64% | 6,10 | 6,30 | 6,23 | 6,18 | 6,19 | 7.234 | 3.748.555.100 |
| 27/5/2026 | 6,22 | 6,22 | +0,97% | 6,21 | 6,34 | 6,25 | 6,21 | 6,22 | 4.910 | 3.296.212.900 |
| 26/5/2026 | 6,21 | 6,16 | -0,96% | 6,12 | 6,22 | 6,16 | 6,15 | 6,17 | 8.000 | 4.903.048.200 |
| 25/5/2026 | 5,98 | 6,22 | +4,89% | 5,98 | 6,22 | 6,14 | 6,19 | 6,22 | 7.605 | 3.864.314.800 |
| 22/5/2026 | 5,98 | 5,93 | -0,84% | 5,87 | 6,00 | 5,93 | 5,93 | 5,94 | 8.765 | 2.789.406.600 |
| 21/5/2026 | 5,98 | 5,98 | 0,00% | 5,86 | 6,05 | 5,95 | 5,98 | 5,99 | 7.782 | 3.732.501.300 |
| 20/5/2026 | 5,88 | 5,98 | +2,57% | 5,82 | 6,02 | 5,95 | 5,97 | 5,98 | 10.901 | 4.759.284.800 |
| 19/5/2026 | 5,87 | 5,83 | -2,18% | 5,79 | 5,93 | 5,85 | 5,82 | 5,84 | 8.641 | 3.210.945.600 |
| 18/5/2026 | 6,06 | 5,96 | -1,49% | 5,88 | 6,07 | 5,96 | 5,95 | 5,96 | 11.733 | 4.240.683.900 |
| 15/5/2026 | 6,04 | 6,05 | -0,98% | 5,96 | 6,08 | 6,03 | 6,05 | 6,07 | 8.948 | 3.884.197.700 |
| 14/5/2026 | 5,99 | 6,11 | +3,21% | 5,99 | 6,13 | 6,08 | 6,10 | 6,12 | 10.304 | 2.769.734.300 |
| 13/5/2026 | 6,12 | 5,92 | -2,95% | 5,92 | 6,12 | 5,99 | 5,92 | 5,93 | 21.121 | 7.187.760.700 |
| 12/5/2026 | 6,15 | 6,10 | -1,13% | 6,04 | 6,19 | 6,09 | 6,10 | 6,11 | 9.009 | 3.774.262.600 |
| 11/5/2026 | 6,42 | 6,17 | -4,19% | 6,14 | 6,44 | 6,22 | 6,16 | 6,18 | 10.561 | 4.843.735.800 |
| 8/5/2026 | 6,43 | 6,44 | +1,10% | 6,40 | 6,62 | 6,46 | 6,42 | 6,44 | 13.628 | 8.650.516.200 |
| 7/5/2026 | 6,32 | 6,37 | -0,16% | 6,32 | 6,47 | 6,38 | 6,35 | 6,38 | 15.949 | 6.549.397.800 |
| 6/5/2026 | 6,38 | 6,38 | +1,59% | 6,27 | 6,48 | 6,35 | 6,38 | 6,39 | 20.936 | 7.384.820.700 |
| 5/5/2026 | 6,50 | 6,28 | -1,10% | 6,17 | 6,50 | 6,32 | 6,27 | 6,29 | 18.530 | 7.999.797.100 |
| 4/5/2026 | 6,50 | 6,35 | -2,01% | 6,29 | 6,54 | 6,39 | 6,32 | 6,35 | 17.184 | 8.064.015.300 |
| 30/4/2026 | 6,45 | 6,48 | +1,25% | 6,41 | 6,51 | 6,46 | 6,47 | 6,49 | 9.199 | 8.607.238.600 |
| 29/4/2026 | 6,45 | 6,40 | -0,78% | 6,36 | 6,48 | 6,41 | 6,40 | 6,41 | 8.618 | 3.346.139.800 |
| 28/4/2026 | 6,60 | 6,45 | -2,71% | 6,44 | 6,60 | 6,47 | 6,45 | 6,46 | 9.778 | 4.769.055.500 |
| 27/4/2026 | 6,65 | 6,63 | -0,90% | 6,53 | 6,66 | 6,60 | 6,62 | 6,64 | 10.102 | 3.313.326.000 |
| 24/4/2026 | 6,76 | 6,69 | -0,89% | 6,63 | 6,77 | 6,67 | 6,67 | 6,69 | 9.963 | 5.851.475.000 |
| 23/4/2026 | 6,88 | 6,75 | -1,89% | 6,67 | 6,88 | 6,73 | 6,72 | 6,75 | 7.446 | 6.246.853.400 |
| 22/4/2026 | 7,11 | 6,88 | -3,10% | 6,85 | 7,14 | 6,98 | 6,87 | 6,89 | 12.793 | 13.780.927.200 |
| 20/4/2026 | 6,99 | 7,10 | +1,28% | 6,98 | 7,10 | 7,07 | 7,08 | 7,10 | 13.415 | 6.265.813.000 |
| 17/4/2026 | 6,94 | 7,01 | +2,19% | 6,92 | 7,10 | 7,02 | 7,00 | 7,02 | 17.821 | 10.019.246.000 |
| 16/4/2026 | 6,88 | 6,86 | +0,15% | 6,77 | 6,92 | 6,84 | 6,86 | 6,87 | 9.686 | 12.427.687.000 |
| 15/4/2026 | 6,85 | 6,85 | -1,30% | 6,78 | 7,03 | 6,87 | 6,83 | 6,86 | 19.042 | 7.814.097.900 |
| 14/4/2026 | 6,70 | 6,94 | +3,74% | 6,62 | 6,94 | 6,76 | 6,91 | 6,94 | 15.242 | 8.772.994.200 |
| 13/4/2026 | 6,75 | 6,69 | -1,04% | 6,61 | 6,75 | 6,66 | 6,68 | 6,69 | 13.928 | 5.757.604.600 |
| 10/4/2026 | 6,59 | 6,76 | +2,11% | 6,59 | 6,82 | 6,68 | 6,75 | 6,76 | 14.472 | 10.433.826.900 |
| 9/4/2026 | 6,43 | 6,62 | +3,44% | 6,39 | 6,65 | 6,55 | 6,59 | 6,62 | 18.271 | 5.990.797.400 |
| 8/4/2026 | 6,40 | 6,40 | +3,39% | 6,34 | 6,48 | 6,42 | 6,39 | 6,41 | 16.100 | 6.045.907.500 |
| 7/4/2026 | 6,20 | 6,19 | -0,64% | 6,09 | 6,26 | 6,15 | 6,15 | 6,20 | 11.804 | 4.025.239.300 |
| 6/4/2026 | 6,25 | 6,23 | +0,48% | 6,16 | 6,27 | 6,22 | 6,23 | 6,25 | 10.024 | 2.577.200.200 |
| 2/4/2026 | 6,15 | 6,20 | -0,48% | 6,04 | 6,26 | 6,17 | 6,20 | 6,21 | 13.713 | 5.234.597.800 |
| 1/4/2026 | 6,21 | 6,23 | +0,48% | 6,21 | 6,33 | 6,26 | 6,23 | 6,25 | 18.336 | 6.354.082.300 |
| 31/3/2026 | 6,10 | 6,20 | +2,99% | 6,03 | 6,22 | 6,15 | 6,19 | 6,20 | 18.874 | 5.193.271.900 |
| 30/3/2026 | 6,09 | 6,02 | 0,00% | 5,95 | 6,09 | 6,01 | 6,02 | 6,04 | 15.685 | 3.775.177.600 |
| 27/3/2026 | 6,05 | 6,02 | -1,63% | 5,96 | 6,09 | 6,01 | 6,00 | 6,03 | 7.889 | 5.111.935.600 |
| 26/3/2026 | 6,16 | 6,12 | -1,61% | 6,06 | 6,22 | 6,11 | 6,11 | 6,12 | 19.227 | 4.319.850.600 |
| 25/3/2026 | 6,18 | 6,22 | +1,63% | 6,16 | 6,27 | 6,22 | 6,21 | 6,24 | 14.813 | 6.774.245.900 |
| 24/3/2026 | 6,10 | 6,12 | -0,16% | 5,87 | 6,12 | 6,02 | 6,11 | 6,12 | 22.864 | 6.042.006.700 |
| 23/3/2026 | 5,88 | 6,13 | +6,24% | 5,87 | 6,19 | 6,09 | 6,12 | 6,13 | 13.290 | 5.949.636.300 |
| 20/3/2026 | 5,88 | 5,77 | -2,20% | 5,73 | 5,88 | 5,77 | 5,76 | 5,77 | 23.064 | 20.111.774.900 |
| 19/3/2026 | 5,80 | 5,90 | +0,68% | 5,69 | 5,90 | 5,77 | 5,88 | 5,90 | 20.338 | 6.723.139.700 |
| 18/3/2026 | 5,93 | 5,86 | -1,68% | 5,86 | 6,01 | 5,90 | 5,86 | 5,88 | 18.821 | 6.201.877.800 |
| 17/3/2026 | 5,95 | 5,96 | +0,51% | 5,88 | 6,06 | 5,95 | 5,94 | 5,97 | 14.260 | 6.841.110.400 |
| 16/3/2026 | 5,94 | 5,93 | +0,68% | 5,87 | 6,02 | 5,93 | 5,92 | 5,93 | 13.492 | 5.807.680.400 |
| 13/3/2026 | 6,12 | 5,89 | -2,97% | 5,81 | 6,17 | 5,95 | 5,89 | 5,90 | 14.857 | 7.642.496.800 |
| 12/3/2026 | 6,15 | 6,07 | -2,57% | 6,01 | 6,16 | 6,06 | 6,06 | 6,07 | 20.454 | 7.563.344.400 |
| 11/3/2026 | 6,26 | 6,23 | -1,27% | 6,17 | 6,33 | 6,22 | 6,22 | 6,24 | 15.919 | 5.344.624.200 |
| 10/3/2026 | 6,38 | 6,31 | -0,47% | 6,24 | 6,40 | 6,33 | 6,29 | 6,31 | 21.552 | 12.515.541.800 |
| 9/3/2026 | 6,31 | 6,34 | 0,00% | 6,19 | 6,34 | 6,27 | 6,33 | 6,34 | 16.112 | 9.948.479.100 |
| 6/3/2026 | 6,56 | 6,34 | -3,50% | 6,29 | 6,57 | 6,38 | 6,31 | 6,35 | 16.826 | 7.476.357.300 |
| 5/3/2026 | 6,65 | 6,57 | -1,79% | 6,51 | 6,72 | 6,58 | 6,56 | 6,57 | 15.943 | 7.675.859.100 |