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.
POMO4F - 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 | 4,58 | 4,58 | -0,22% | 4,49 | 4,60 | 4,56 | 4,56 | 4,58 | 4.795 | 34.789.350 |
| 3/9/2026 | 4,68 | 4,59 | -0,65% | 4,59 | 4,70 | 4,63 | 4,59 | 4,61 | 4.799 | 39.147.008 |
| 2/9/2026 | 4,52 | 4,62 | +3,36% | 4,48 | 4,71 | 4,64 | 4,61 | 4,62 | 4.542 | 45.364.055 |
| 1/9/2026 | 4,44 | 4,47 | +1,82% | 4,39 | 4,54 | 4,47 | 4,46 | 4,47 | 4.641 | 40.307.616 |
| 31/8/2026 | 4,46 | 4,39 | -1,13% | 4,37 | 4,47 | 4,42 | 4,38 | 4,39 | 6.153 | 44.630.099 |
| 28/8/2026 | 4,55 | 4,44 | -0,89% | 4,39 | 4,56 | 4,43 | 4,44 | 4,46 | 7.256 | 37.335.297 |
| 27/8/2026 | 4,43 | 4,48 | +1,13% | 4,38 | 4,48 | 4,44 | 4,46 | 4,48 | 4.951 | 34.090.977 |
| 26/8/2026 | 4,40 | 4,43 | -2,21% | 4,36 | 4,47 | 4,43 | 4,42 | 4,43 | 3.846 | 36.764.867 |
| 25/8/2026 | 4,51 | 4,53 | +2,26% | 4,40 | 4,54 | 4,48 | 4,52 | 4,53 | 4.515 | 34.903.665 |
| 24/8/2026 | 4,53 | 4,43 | -1,12% | 4,40 | 4,56 | 4,48 | 4,43 | 4,46 | 4.822 | 33.810.246 |
| 21/8/2026 | 4,51 | 4,48 | -0,22% | 4,38 | 4,52 | 4,47 | 4,47 | 4,48 | 4.860 | 47.390.422 |
| 20/8/2026 | 4,25 | 4,49 | +6,90% | 4,21 | 4,49 | 4,42 | 4,47 | 4,49 | 4.909 | 36.335.155 |
| 19/8/2026 | 4,11 | 4,20 | +2,94% | 4,08 | 4,20 | 4,15 | 4,18 | 4,20 | 3.277 | 21.104.952 |
| 18/8/2026 | 4,13 | 4,08 | -0,49% | 4,06 | 4,16 | 4,10 | 4,07 | 4,08 | 3.586 | 25.839.906 |
| 17/8/2026 | 4,16 | 4,10 | -0,97% | 4,06 | 4,17 | 4,11 | 4,10 | 4,12 | 5.155 | 32.775.768 |
| 14/8/2026 | 4,33 | 4,14 | -3,50% | 4,07 | 4,33 | 4,17 | 4,13 | 4,14 | 6.340 | 41.512.028 |
| 13/8/2026 | 4,29 | 4,29 | 0,00% | 4,27 | 4,38 | 4,31 | 4,28 | 4,29 | 2.904 | 21.146.855 |
| 12/8/2026 | 4,36 | 4,29 | -0,92% | 4,24 | 4,36 | 4,29 | 4,29 | 4,32 | 4.549 | 32.146.192 |
| 11/8/2026 | 4,46 | 4,33 | -2,48% | 4,31 | 4,52 | 4,38 | 4,33 | 4,35 | 4.383 | 30.113.751 |
| 10/8/2026 | 4,58 | 4,44 | -2,84% | 4,41 | 4,58 | 4,46 | 4,43 | 4,44 | 6.098 | 42.686.658 |
| 7/8/2026 | 4,60 | 4,57 | +0,22% | 4,50 | 4,70 | 4,54 | 4,53 | 4,57 | 4.770 | 34.551.965 |
| 6/8/2026 | 4,73 | 4,56 | -1,94% | 4,56 | 4,77 | 4,61 | 4,55 | 4,56 | 5.320 | 38.078.949 |
| 5/8/2026 | 4,87 | 4,65 | -3,93% | 4,64 | 4,95 | 4,77 | 4,65 | 4,70 | 7.692 | 59.803.284 |
| 4/8/2026 | 5,27 | 4,84 | -9,19% | 4,79 | 5,28 | 4,88 | 4,84 | 4,89 | 11.474 | 94.372.688 |
| 3/8/2026 | 5,32 | 5,33 | -0,93% | 5,18 | 5,37 | 5,30 | 5,33 | 5,35 | 4.736 | 45.672.358 |
| 31/7/2026 | 5,34 | 5,38 | +0,37% | 5,28 | 5,38 | 5,34 | 5,34 | 5,38 | 2.558 | 23.402.554 |
| 30/7/2026 | 5,37 | 5,36 | +0,37% | 5,30 | 5,50 | 5,35 | 5,35 | 5,36 | 2.145 | 16.956.189 |
| 29/7/2026 | 5,38 | 5,34 | -0,19% | 5,30 | 5,41 | 5,34 | 5,34 | 5,36 | 2.158 | 16.731.103 |
| 28/7/2026 | 5,34 | 5,35 | +1,33% | 5,32 | 5,42 | 5,35 | 5,35 | 5,37 | 2.285 | 16.140.839 |
| 27/7/2026 | 5,27 | 5,28 | +0,96% | 5,21 | 5,31 | 5,26 | 5,28 | 5,29 | 3.109 | 18.123.670 |
| 24/7/2026 | 5,28 | 5,23 | -0,76% | 5,19 | 5,30 | 5,22 | 5,23 | 5,25 | 2.858 | 20.300.479 |
| 23/7/2026 | 5,30 | 5,27 | -0,38% | 5,21 | 5,32 | 5,26 | 5,25 | 5,27 | 2.707 | 20.277.908 |
| 22/7/2026 | 5,16 | 5,29 | +3,32% | 5,09 | 5,31 | 5,22 | 5,28 | 5,29 | 3.630 | 27.020.163 |
| 21/7/2026 | 5,19 | 5,12 | -0,58% | 5,00 | 5,21 | 5,08 | 5,12 | 5,14 | 4.755 | 35.860.587 |
| 20/7/2026 | 5,29 | 5,15 | -1,53% | 5,15 | 5,29 | 5,19 | 5,15 | 5,19 | 5.487 | 40.366.487 |
| 17/7/2026 | 5,31 | 5,23 | -0,76% | 5,20 | 5,32 | 5,26 | 5,23 | 5,24 | 4.203 | 32.496.160 |
| 16/7/2026 | 5,48 | 5,27 | -2,77% | 5,23 | 5,48 | 5,32 | 5,27 | 5,29 | 5.680 | 45.524.544 |
| 15/7/2026 | 5,67 | 5,42 | -3,39% | 5,41 | 5,67 | 5,49 | 5,42 | 5,43 | 6.229 | 50.079.424 |
| 14/7/2026 | 5,69 | 5,61 | -0,71% | 5,60 | 5,72 | 5,65 | 5,61 | 5,62 | 3.742 | 28.402.631 |
| 13/7/2026 | 5,87 | 5,65 | -3,25% | 5,64 | 5,88 | 5,72 | 5,65 | 5,67 | 4.506 | 33.027.243 |
| 10/7/2026 | 5,75 | 5,84 | +3,18% | 5,73 | 5,84 | 5,80 | 5,83 | 5,84 | 2.344 | 19.150.680 |
| 9/7/2026 | 5,60 | 5,66 | +1,43% | 5,54 | 5,74 | 5,64 | 5,66 | 5,69 | 2.461 | 18.873.926 |
| 8/7/2026 | 5,70 | 5,58 | -1,76% | 5,50 | 5,70 | 5,55 | 5,53 | 5,59 | 4.978 | 39.011.309 |
| 7/7/2026 | 5,80 | 5,68 | -1,39% | 5,64 | 5,80 | 5,69 | 5,66 | 5,68 | 4.197 | 35.257.757 |
| 6/7/2026 | 6,00 | 5,76 | -3,68% | 5,73 | 6,00 | 5,79 | 5,75 | 5,76 | 4.900 | 42.270.681 |
| 3/7/2026 | 6,04 | 5,98 | +0,34% | 5,91 | 6,05 | 5,96 | 5,97 | 5,98 | 2.206 | 18.409.852 |
| 2/7/2026 | 5,99 | 5,96 | +0,68% | 5,92 | 6,05 | 5,97 | 5,96 | 5,98 | 1.903 | 17.015.794 |
| 1/7/2026 | 6,00 | 5,92 | -0,84% | 5,87 | 6,07 | 5,93 | 5,92 | 5,94 | 5.610 | 28.987.685 |
| 30/6/2026 | 5,90 | 5,97 | +1,36% | 5,84 | 6,01 | 5,93 | 5,97 | 5,99 | 2.679 | 20.444.025 |
| 29/6/2026 | 5,91 | 5,89 | +0,51% | 5,82 | 5,92 | 5,86 | 5,89 | 5,90 | 1.940 | 15.232.995 |
| 26/6/2026 | 5,81 | 5,86 | +1,91% | 5,72 | 5,90 | 5,81 | 5,86 | 5,87 | 2.184 | 16.579.037 |
| 25/6/2026 | 5,89 | 5,75 | -1,37% | 5,75 | 5,92 | 5,83 | 5,75 | 5,79 | 2.122 | 16.552.269 |
| 24/6/2026 | 5,87 | 5,83 | +0,17% | 5,76 | 5,89 | 5,82 | 5,83 | 5,87 | 2.141 | 16.778.270 |
| 23/6/2026 | 5,90 | 5,82 | -1,52% | 5,82 | 5,94 | 5,87 | 5,82 | 5,83 | 2.569 | 20.257.512 |
| 22/6/2026 | 6,05 | 5,91 | -1,34% | 5,90 | 6,05 | 5,95 | 5,91 | 5,92 | 2.856 | 20.903.488 |
| 19/6/2026 | 6,04 | 5,99 | 0,00% | 5,98 | 6,09 | 6,04 | 5,99 | 6,00 | 1.787 | 15.574.946 |
| 18/6/2026 | 5,93 | 5,99 | +0,67% | 5,93 | 6,08 | 6,00 | 5,99 | 6,00 | 1.917 | 17.005.054 |
| 17/6/2026 | 5,91 | 5,95 | +2,23% | 5,88 | 6,10 | 5,98 | 5,91 | 5,95 | 2.512 | 21.909.162 |
| 16/6/2026 | 5,92 | 5,82 | -1,19% | 5,79 | 5,94 | 5,83 | 5,82 | 5,85 | 2.190 | 16.648.849 |
| 15/6/2026 | 5,92 | 5,89 | +0,68% | 5,86 | 6,09 | 5,96 | 5,87 | 5,89 | 2.855 | 21.896.352 |
| 12/6/2026 | 5,86 | 5,85 | 0,00% | 5,78 | 5,98 | 5,89 | 5,85 | 5,90 | 2.348 | 17.054.469 |
| 11/6/2026 | 5,78 | 5,85 | +2,27% | 5,60 | 5,85 | 5,69 | 5,82 | 5,85 | 3.609 | 28.371.954 |
| 10/6/2026 | 5,82 | 5,72 | -2,05% | 5,71 | 5,82 | 5,76 | 5,71 | 5,72 | 2.925 | 22.148.231 |
| 9/6/2026 | 5,78 | 5,84 | +1,21% | 5,73 | 5,84 | 5,79 | 5,80 | 5,84 | 3.053 | 25.233.292 |
| 8/6/2026 | 5,69 | 5,77 | +2,49% | 5,60 | 5,79 | 5,71 | 5,74 | 5,77 | 3.544 | 27.708.419 |
| 5/6/2026 | 5,79 | 5,63 | -2,09% | 5,63 | 5,87 | 5,71 | 5,63 | 5,73 | 3.622 | 32.386.730 |
| 3/6/2026 | 5,99 | 5,75 | -4,49% | 5,63 | 5,99 | 5,71 | 5,75 | 5,76 | 5.319 | 46.393.233 |
| 2/6/2026 | 6,12 | 6,02 | -0,66% | 5,93 | 6,15 | 5,98 | 5,98 | 6,02 | 3.514 | 27.666.638 |
| 1/6/2026 | 6,14 | 6,06 | -1,14% | 6,01 | 6,14 | 6,08 | 6,06 | 6,10 | 3.322 | 19.172.719 |
| 29/5/2026 | 6,25 | 6,13 | -0,81% | 6,08 | 6,25 | 6,12 | 6,10 | 6,13 | 2.552 | 18.706.718 |
| 28/5/2026 | 6,25 | 6,18 | -1,28% | 6,11 | 6,30 | 6,23 | 6,18 | 6,20 | 1.544 | 12.342.599 |
| 27/5/2026 | 6,23 | 6,26 | +1,46% | 6,20 | 6,33 | 6,26 | 6,23 | 6,26 | 1.782 | 14.457.125 |
| 26/5/2026 | 6,26 | 6,17 | -0,48% | 6,13 | 6,28 | 6,17 | 6,16 | 6,17 | 2.095 | 15.732.226 |
| 25/5/2026 | 5,98 | 6,20 | +4,73% | 5,97 | 6,22 | 6,10 | 6,20 | 6,22 | 2.035 | 15.367.675 |
| 22/5/2026 | 6,03 | 5,92 | -1,99% | 5,87 | 6,04 | 5,93 | 5,92 | 5,93 | 2.045 | 17.188.709 |
| 21/5/2026 | 6,03 | 6,04 | +0,17% | 5,87 | 6,06 | 5,94 | 6,03 | 6,04 | 2.008 | 16.653.304 |
| 20/5/2026 | 5,92 | 6,03 | +2,55% | 5,82 | 6,03 | 5,94 | 6,00 | 6,03 | 2.483 | 19.135.107 |
| 19/5/2026 | 5,96 | 5,88 | -1,01% | 5,79 | 6,00 | 5,86 | 5,87 | 5,88 | 3.155 | 22.774.424 |
| 18/5/2026 | 6,11 | 5,94 | -1,98% | 5,89 | 6,11 | 5,97 | 5,94 | 5,95 | 3.282 | 23.898.698 |
| 15/5/2026 | 6,12 | 6,06 | -1,14% | 5,96 | 6,14 | 6,04 | 6,06 | 6,08 | 2.028 | 18.400.748 |
| 14/5/2026 | 5,99 | 6,13 | +3,37% | 5,98 | 6,14 | 6,07 | 6,12 | 6,13 | 1.594 | 13.031.362 |
| 13/5/2026 | 6,12 | 5,93 | -2,47% | 5,93 | 6,17 | 6,02 | 5,93 | 5,97 | 2.691 | 23.656.051 |
| 12/5/2026 | 6,20 | 6,08 | -1,62% | 6,05 | 6,20 | 6,09 | 6,08 | 6,11 | 2.297 | 19.404.039 |
| 11/5/2026 | 6,48 | 6,18 | -3,59% | 6,14 | 6,49 | 6,24 | 6,18 | 6,19 | 3.019 | 25.182.586 |
| 8/5/2026 | 6,44 | 6,41 | +0,63% | 6,38 | 6,62 | 6,50 | 6,41 | 6,44 | 2.171 | 16.608.963 |
| 7/5/2026 | 6,36 | 6,37 | +0,31% | 6,31 | 6,46 | 6,38 | 6,36 | 6,37 | 2.015 | 15.769.719 |
| 6/5/2026 | 6,35 | 6,35 | +1,44% | 6,27 | 6,48 | 6,35 | 6,33 | 6,39 | 2.094 | 16.374.575 |
| 5/5/2026 | 6,46 | 6,26 | -1,73% | 6,18 | 6,53 | 6,34 | 6,26 | 6,32 | 2.282 | 22.989.360 |
| 4/5/2026 | 6,54 | 6,37 | -2,00% | 6,29 | 6,55 | 6,43 | 6,37 | 6,38 | 2.959 | 22.991.921 |
| 30/4/2026 | 6,45 | 6,50 | +2,69% | 6,41 | 6,53 | 6,47 | 6,49 | 6,50 | 1.708 | 13.992.207 |
| 29/4/2026 | 6,45 | 6,33 | -2,01% | 6,33 | 6,49 | 6,41 | 6,33 | 6,40 | 1.686 | 14.107.293 |
| 28/4/2026 | 6,64 | 6,46 | -2,71% | 6,44 | 6,67 | 6,49 | 6,46 | 6,47 | 2.017 | 16.065.566 |
| 27/4/2026 | 6,67 | 6,64 | -0,15% | 6,53 | 6,69 | 6,61 | 6,61 | 6,64 | 2.016 | 15.026.353 |
| 24/4/2026 | 6,80 | 6,65 | -1,48% | 6,63 | 6,80 | 6,68 | 6,64 | 6,65 | 2.061 | 17.220.224 |
| 23/4/2026 | 6,95 | 6,75 | -1,89% | 6,67 | 6,95 | 6,77 | 6,73 | 6,75 | 2.166 | 22.533.434 |
| 22/4/2026 | 7,13 | 6,88 | -3,37% | 6,86 | 7,15 | 6,97 | 6,88 | 6,91 | 2.870 | 25.438.272 |
| 20/4/2026 | 7,03 | 7,12 | +0,99% | 6,98 | 7,12 | 7,06 | 7,08 | 7,12 | 1.770 | 18.136.431 |
| 17/4/2026 | 6,90 | 7,05 | +2,47% | 6,88 | 7,10 | 7,02 | 7,04 | 7,05 | 1.806 | 17.966.566 |
| 16/4/2026 | 6,92 | 6,88 | +0,29% | 6,78 | 7,00 | 6,84 | 6,86 | 6,88 | 1.339 | 14.504.765 |
| 15/4/2026 | 6,94 | 6,86 | +0,15% | 6,77 | 7,03 | 6,87 | 6,84 | 6,86 | 2.276 | 23.706.766 |
| 14/4/2026 | 6,73 | 6,85 | +3,01% | 6,62 | 6,91 | 6,73 | 6,85 | 6,90 | 1.751 | 18.006.211 |
| 13/4/2026 | 6,78 | 6,65 | -2,21% | 6,62 | 6,80 | 6,67 | 6,65 | 6,70 | 2.144 | 18.006.108 |
| 10/4/2026 | 6,64 | 6,80 | +2,72% | 6,59 | 6,82 | 6,73 | 6,77 | 6,80 | 1.713 | 20.205.997 |
| 9/4/2026 | 6,44 | 6,62 | +3,12% | 6,40 | 6,64 | 6,52 | 6,60 | 6,62 | 1.920 | 18.227.815 |
| 8/4/2026 | 6,26 | 6,42 | +3,72% | 6,26 | 6,48 | 6,42 | 6,39 | 6,42 | 2.436 | 20.938.369 |
| 7/4/2026 | 6,23 | 6,19 | -1,43% | 6,10 | 6,28 | 6,16 | 6,15 | 6,19 | 2.299 | 17.780.792 |
| 6/4/2026 | 6,27 | 6,28 | +0,64% | 6,16 | 6,31 | 6,22 | 6,25 | 6,28 | 1.820 | 15.832.362 |
| 2/4/2026 | 6,23 | 6,24 | +0,16% | 6,05 | 6,26 | 6,18 | 6,22 | 6,24 | 1.629 | 16.384.001 |
| 1/4/2026 | 6,20 | 6,23 | +1,80% | 6,20 | 6,33 | 6,27 | 6,23 | 6,30 | 1.844 | 15.258.530 |
| 31/3/2026 | 6,07 | 6,12 | +0,99% | 6,03 | 6,22 | 6,13 | 6,12 | 6,20 | 1.646 | 16.771.938 |
| 30/3/2026 | 6,09 | 6,06 | +1,17% | 5,95 | 6,10 | 6,02 | 6,05 | 6,06 | 1.676 | 16.056.146 |
| 27/3/2026 | 6,14 | 5,99 | -1,80% | 5,97 | 6,18 | 6,02 | 5,99 | 6,02 | 1.688 | 14.859.936 |
| 26/3/2026 | 6,22 | 6,10 | -2,87% | 6,06 | 6,22 | 6,13 | 6,08 | 6,10 | 1.554 | 15.283.217 |
| 25/3/2026 | 6,15 | 6,28 | +2,78% | 6,13 | 6,28 | 6,22 | 6,26 | 6,28 | 1.617 | 16.495.761 |
| 24/3/2026 | 6,10 | 6,11 | -0,16% | 5,88 | 6,13 | 6,01 | 6,09 | 6,11 | 2.383 | 16.654.254 |
| 23/3/2026 | 5,83 | 6,12 | +6,81% | 5,82 | 6,20 | 6,07 | 6,12 | 6,16 | 1.810 | 17.779.908 |
| 20/3/2026 | 5,93 | 5,73 | -1,72% | 5,73 | 5,97 | 5,78 | 5,73 | 5,76 | 2.687 | 21.490.674 |
| 19/3/2026 | 5,86 | 5,83 | -1,85% | 5,69 | 5,91 | 5,76 | 5,83 | 5,88 | 2.952 | 28.209.270 |
| 18/3/2026 | 5,96 | 5,94 | -0,67% | 5,86 | 6,02 | 5,91 | 5,91 | 5,94 | 2.088 | 18.841.011 |
| 17/3/2026 | 5,99 | 5,98 | +0,50% | 5,88 | 6,06 | 5,96 | 5,94 | 5,98 | 2.122 | 18.653.483 |
| 16/3/2026 | 5,94 | 5,95 | +1,02% | 5,87 | 6,09 | 5,94 | 5,93 | 5,95 | 2.590 | 22.863.025 |
| 13/3/2026 | 6,13 | 5,89 | -2,64% | 5,81 | 6,17 | 5,99 | 5,88 | 5,89 | 3.237 | 29.468.675 |
| 12/3/2026 | 6,23 | 6,05 | -2,26% | 6,01 | 6,27 | 6,06 | 6,05 | 6,11 | 2.842 | 25.787.103 |
| 11/3/2026 | 6,34 | 6,19 | -0,96% | 6,17 | 6,37 | 6,23 | 6,19 | 6,20 | 2.494 | 22.611.886 |
| 10/3/2026 | 6,35 | 6,25 | -0,79% | 6,24 | 6,41 | 6,32 | 6,25 | 6,31 | 2.343 | 17.684.412 |
| 9/3/2026 | 6,35 | 6,30 | -0,79% | 6,19 | 6,35 | 6,26 | 6,28 | 6,31 | 2.593 | 21.884.220 |
| 6/3/2026 | 6,62 | 6,35 | -3,05% | 6,29 | 6,67 | 6,41 | 6,31 | 6,35 | 2.479 | 24.064.025 |
| 5/3/2026 | 6,69 | 6,55 | -1,80% | 6,52 | 6,72 | 6,60 | 6,54 | 6,56 | 1.747 | 15.497.350 |