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.
POMO4F - MARCOPOLO - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,55 | 7,35 | -2,52% | 7,30 | 7,62 | 7,45 | 7,35 | 7,44 | 1.262 | 13.833.248 |
| 4/6/2025 | 7,65 | 7,54 | -0,40% | 7,42 | 7,79 | 7,58 | 7,49 | 7,54 | 1.542 | 16.799.449 |
| 3/6/2025 | 7,42 | 7,57 | +1,20% | 7,40 | 7,69 | 7,58 | 7,57 | 7,65 | 1.270 | 14.027.293 |
| 2/6/2025 | 7,25 | 7,48 | +4,76% | 7,10 | 7,66 | 7,48 | 7,42 | 7,48 | 1.790 | 22.384.856 |
| 30/5/2025 | 7,31 | 7,14 | -0,83% | 7,13 | 7,33 | 7,20 | 7,14 | 7,25 | 1.062 | 8.788.424 |
| 29/5/2025 | 7,22 | 7,20 | -0,14% | 7,13 | 7,29 | 7,22 | 7,14 | 7,20 | 721 | 7.392.093 |
| 28/5/2025 | 7,34 | 7,21 | -3,35% | 7,13 | 7,47 | 7,23 | 7,21 | 7,25 | 1.167 | 11.228.086 |
| 27/5/2025 | 7,11 | 7,46 | +6,57% | 6,99 | 7,46 | 7,34 | 7,38 | 7,46 | 1.333 | 14.640.278 |
| 26/5/2025 | 6,95 | 7,00 | +1,45% | 6,89 | 7,09 | 7,02 | 7,00 | 7,01 | 782 | 6.781.432 |
| 23/5/2025 | 6,91 | 6,90 | -0,14% | 6,80 | 7,03 | 6,93 | 6,90 | 6,97 | 740 | 9.064.847 |
| 22/5/2025 | 6,70 | 6,91 | +2,22% | 6,70 | 7,12 | 6,99 | 6,91 | 7,01 | 961 | 12.762.029 |
| 21/5/2025 | 7,19 | 6,76 | -6,24% | 6,70 | 7,20 | 6,85 | 6,76 | 6,77 | 1.688 | 16.685.234 |
| 20/5/2025 | 7,18 | 7,21 | -2,04% | 6,97 | 7,26 | 7,11 | 7,16 | 7,21 | 942 | 8.123.952 |
| 19/5/2025 | 7,06 | 7,36 | +3,81% | 7,04 | 7,36 | 7,21 | 7,24 | 7,36 | 1.031 | 9.183.769 |
| 16/5/2025 | 7,19 | 7,09 | -2,07% | 6,95 | 7,22 | 7,09 | 7,02 | 7,09 | 967 | 9.259.869 |
| 15/5/2025 | 7,11 | 7,24 | +1,26% | 7,02 | 7,24 | 7,14 | 7,19 | 7,24 | 952 | 7.930.896 |
| 14/5/2025 | 6,88 | 7,15 | +2,88% | 6,86 | 7,15 | 6,98 | 7,01 | 7,15 | 940 | 7.849.437 |
| 13/5/2025 | 6,60 | 6,95 | +4,83% | 6,58 | 6,95 | 6,82 | 6,82 | 6,95 | 1.049 | 8.451.396 |
| 12/5/2025 | 6,93 | 6,63 | -3,35% | 6,54 | 6,99 | 6,65 | 6,63 | 6,65 | 1.557 | 12.212.016 |
| 9/5/2025 | 6,87 | 6,86 | +1,03% | 6,73 | 6,95 | 6,79 | 6,84 | 6,86 | 850 | 8.262.513 |
| 8/5/2025 | 6,76 | 6,79 | -0,44% | 6,68 | 6,96 | 6,80 | 6,78 | 6,82 | 688 | 6.930.058 |
| 7/5/2025 | 6,81 | 6,82 | -1,16% | 6,72 | 6,95 | 6,81 | 6,75 | 6,82 | 764 | 8.890.771 |
| 6/5/2025 | 7,15 | 6,90 | -2,40% | 6,80 | 7,20 | 6,98 | 6,86 | 6,90 | 1.209 | 9.366.800 |
| 5/5/2025 | 7,10 | 7,07 | +0,57% | 6,94 | 7,20 | 7,07 | 7,07 | 7,08 | 1.277 | 13.685.569 |
| 2/5/2025 | 7,05 | 7,03 | +1,01% | 6,98 | 7,29 | 7,13 | 7,03 | 7,06 | 1.525 | 13.970.284 |
| 29/4/2025 | 6,91 | 6,96 | -0,14% | 6,79 | 6,99 | 6,91 | 6,86 | 6,96 | 1.116 | 9.025.170 |
| 28/4/2025 | 6,83 | 6,97 | +1,46% | 6,76 | 6,99 | 6,91 | 6,94 | 6,97 | 896 | 7.961.438 |
| 25/4/2025 | 6,72 | 6,87 | +1,78% | 6,69 | 6,98 | 6,83 | 6,86 | 6,87 | 900 | 7.357.778 |
| 24/4/2025 | 6,62 | 6,75 | +0,75% | 6,52 | 6,75 | 6,63 | 6,64 | 6,75 | 704 | 7.922.500 |
| 23/4/2025 | 6,53 | 6,70 | +3,08% | 6,49 | 6,74 | 6,66 | 6,56 | 6,70 | 794 | 9.122.215 |
| 22/4/2025 | 6,55 | 6,50 | -1,81% | 6,45 | 6,59 | 6,53 | 6,50 | 6,52 | 1.205 | 8.896.609 |
| 17/4/2025 | 6,50 | 6,62 | +1,85% | 6,45 | 6,64 | 6,54 | 6,57 | 6,62 | 572 | 6.798.777 |
| 16/4/2025 | 6,37 | 6,50 | +1,72% | 6,34 | 6,63 | 6,50 | 6,50 | 6,55 | 972 | 10.443.859 |
| 15/4/2025 | 5,98 | 6,39 | +7,39% | 5,93 | 6,44 | 6,21 | 6,37 | 6,39 | 1.638 | 10.147.781 |
| 14/4/2025 | 6,04 | 5,95 | -2,14% | 5,93 | 6,11 | 5,99 | 5,95 | 5,99 | 1.694 | 9.677.550 |
| 11/4/2025 | 6,10 | 6,08 | +0,33% | 5,90 | 6,11 | 6,02 | 6,08 | 6,10 | 879 | 6.812.550 |
| 10/4/2025 | 6,10 | 6,06 | -1,30% | 5,95 | 6,14 | 6,03 | 6,01 | 6,08 | 1.119 | 6.649.021 |
| 9/4/2025 | 6,02 | 6,14 | +2,50% | 5,92 | 6,22 | 6,08 | 6,06 | 6,14 | 1.293 | 10.664.652 |
| 8/4/2025 | 5,85 | 5,99 | +2,74% | 5,85 | 6,10 | 5,99 | 5,98 | 5,99 | 1.321 | 9.248.805 |
| 7/4/2025 | 6,02 | 5,83 | -2,83% | 5,81 | 6,09 | 5,89 | 5,83 | 5,99 | 1.543 | 14.774.295 |
| 4/4/2025 | 6,21 | 6,00 | -4,31% | 5,96 | 6,21 | 6,04 | 6,00 | 6,09 | 1.150 | 11.576.134 |
| 3/4/2025 | 6,30 | 6,27 | +0,64% | 6,18 | 6,48 | 6,29 | 6,26 | 6,27 | 1.168 | 10.261.481 |
| 2/4/2025 | 6,24 | 6,23 | -0,80% | 6,17 | 6,36 | 6,23 | 6,23 | 6,27 | 1.158 | 9.472.678 |
| 1/4/2025 | 6,15 | 6,28 | +1,62% | 6,04 | 6,46 | 6,24 | 6,28 | 6,30 | 1.477 | 12.242.243 |
| 31/3/2025 | 6,45 | 6,18 | -4,63% | 6,15 | 6,45 | 6,26 | 6,18 | 6,23 | 2.066 | 15.596.202 |
| 28/3/2025 | 6,71 | 6,48 | -3,14% | 6,43 | 6,78 | 6,54 | 6,48 | 6,56 | 1.554 | 14.828.414 |
| 27/3/2025 | 7,05 | 6,69 | -6,17% | 6,66 | 7,12 | 6,81 | 6,69 | 6,75 | 1.779 | 18.464.384 |
| 26/3/2025 | 7,18 | 7,13 | -0,28% | 6,98 | 7,21 | 7,07 | 7,00 | 7,13 | 677 | 6.397.381 |
| 25/3/2025 | 6,97 | 7,15 | +2,44% | 6,96 | 7,18 | 7,07 | 7,10 | 7,15 | 558 | 6.137.801 |
| 24/3/2025 | 7,23 | 6,98 | -2,38% | 6,98 | 7,27 | 7,10 | 6,98 | 7,09 | 798 | 7.521.820 |
| 21/3/2025 | 7,08 | 7,15 | +0,85% | 7,07 | 7,20 | 7,13 | 7,10 | 7,15 | 810 | 8.020.302 |
| 20/3/2025 | 7,02 | 7,09 | -0,98% | 7,00 | 7,19 | 7,12 | 7,09 | 7,14 | 848 | 6.826.635 |
| 19/3/2025 | 6,80 | 7,16 | +3,47% | 6,80 | 7,16 | 7,01 | 7,07 | 7,16 | 1.054 | 9.481.259 |
| 18/3/2025 | 6,98 | 6,92 | -0,14% | 6,70 | 6,99 | 6,80 | 6,91 | 6,92 | 1.236 | 11.619.908 |
| 17/3/2025 | 7,23 | 6,93 | -3,08% | 6,85 | 7,27 | 6,97 | 6,93 | 7,02 | 1.353 | 11.993.787 |
| 14/3/2025 | 6,85 | 7,15 | +3,77% | 6,85 | 7,21 | 7,09 | 7,13 | 7,17 | 949 | 9.679.813 |
| 13/3/2025 | 6,75 | 6,89 | +3,30% | 6,53 | 6,93 | 6,79 | 6,88 | 6,89 | 1.016 | 9.243.879 |
| 12/3/2025 | 6,71 | 6,67 | +0,30% | 6,51 | 6,72 | 6,60 | 6,62 | 6,67 | 1.011 | 8.580.951 |
| 11/3/2025 | 7,02 | 6,65 | -4,32% | 6,63 | 7,09 | 6,76 | 6,65 | 6,66 | 1.963 | 18.253.517 |
| 10/3/2025 | 7,24 | 6,95 | -3,47% | 6,93 | 7,35 | 7,05 | 6,95 | 7,03 | 1.359 | 11.220.868 |
| 7/3/2025 | 6,87 | 7,20 | +5,88% | 6,74 | 7,35 | 7,07 | 7,20 | 7,29 | 2.060 | 15.997.468 |