ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

POMO3 Marcopolo Sa

5.84
-0.02 (-0.34%)
Mar 28 2024 - Closed
Delayed by 15 minutes

POMO3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.84 -0.01 -0.17% 5.88 5.88 5.78 274,900
Mar 27 2024 5.85 0.08 1.39% 5.85 5.90 5.68 325,800
Mar 26 2024 5.77 -0.04 -0.69% 5.87 5.90 5.77 237,700
Mar 25 2024 5.81 -0.16 -2.68% 6.05 6.05 5.79 224,900
Mar 22 2024 5.97 -0.11 -1.81% 6.10 6.10 5.92 300,900
Mar 21 2024 6.08 0.16 2.70% 5.98 6.13 5.93 366,500
Mar 20 2024 5.92 0.12 2.07% 5.80 5.99 5.78 856,800
Mar 19 2024 5.80 0.09 1.58% 5.71 5.80 5.62 906,000
Mar 18 2024 5.71 -0.04 -0.70% 5.75 5.78 5.59 180,000
Mar 15 2024 5.75 0.06 1.05% 5.66 5.80 5.66 670,500
Mar 14 2024 5.69 0.00 0.00% 5.69 5.70 5.63 399,000
Mar 13 2024 5.69 0.13 2.34% 5.57 5.70 5.55 613,600
Mar 12 2024 5.56 0.02 0.36% 5.55 5.60 5.45 671,700
Mar 11 2024 5.54 -0.02 -0.36% 5.59 5.59 5.51 621,300
Mar 08 2024 5.56 -0.36 -6.00% 5.90 5.90 5.48 1,161,600
Mar 07 2024 5.915 0.17 3.05% 5.7567 5.915 5.7317 688,512
Mar 06 2024 5.7401 0.07 1.32% 5.6734 5.7817 5.6651 437,642
Mar 05 2024 5.6651 0.07 1.34% 5.5901 5.7317 5.5901 643,260
Mar 04 2024 5.5901 0.04 0.75% 5.5734 5.6234 5.5068 443,404
Mar 01 2024 5.5484 -0.20 -3.48% 5.6234 5.6901 5.5151 1,524,666
Feb 29 2024 5.7484 -0.07 -1.29% 5.8734 6.04 5.7484 4,183,411
Feb 28 2024 5.8234 0.01 0.14% 5.815 5.9317 5.7817 841,435
Feb 27 2024 5.815 0.25 4.49% 5.6234 5.815 5.3652 1,693,314
Feb 26 2024 5.5651 0.23 4.37% 5.3735 5.5818 5.3318 1,363,821
Feb 23 2024 5.3318 0.02 0.47% 5.4401 5.5318 5.2152 1,393,710
Feb 22 2024 5.3068 -0.12 -2.15% 5.4152 5.4985 5.2902 544,472
Feb 21 2024 5.4235 0.09 1.72% 5.3318 5.4485 5.3068 433,081
Feb 20 2024 5.3318 -0.02 -0.47% 5.3568 5.3985 5.2152 648,181
Feb 19 2024 5.3568 0.01 0.16% 5.2569 5.4235 5.2569 395,750
Feb 16 2024 5.3485 0.07 1.26% 5.3735 5.4152 5.2735 305,485
Feb 15 2024 5.2819 0.03 0.63% 5.2235 5.3485 5.1819 344,616
Feb 14 2024 5.2485 -0.10 -1.87% 5.2985 5.3818 5.2235 579,642
Feb 09 2024 5.3485 0.11 2.07% 5.2319 5.3735 5.2319 139,479
Feb 08 2024 5.2402 -0.06 -1.10% 5.3152 5.3152 5.1736 140,079
Feb 07 2024 5.2985 0.14 2.75% 5.1652 5.2985 5.1402 276,917
Feb 06 2024 5.1569 -0.01 -0.16% 5.1652 5.2069 5.0902 248,349
Feb 05 2024 5.1652 -0.06 -1.12% 5.2069 5.2152 5.0652 293,362
Feb 02 2024 5.2235 -0.04 -0.79% 5.2652 5.2735 5.1152 442,563
Feb 01 2024 5.2652 0.10 1.94% 5.1569 5.2902 5.0569 599,327
Jan 31 2024 5.1652 0.22 4.38% 4.9236 5.1652 4.907 488,536
Jan 30 2024 4.9486 0.10 2.06% 4.857 4.9569 4.807 360,220
Jan 29 2024 4.8486 -0.15 -3.00% 4.9903 4.9903 4.8486 200,216
Jan 26 2024 4.9986 -0.03 -0.66% 5.0819 5.0902 4.9236 183,291
Jan 25 2024 5.0319 0.17 3.42% 4.8653 5.0319 4.8236 1,672,308
Jan 24 2024 4.8653 0.12 2.64% 4.7403 4.8736 4.7153 425,279
Jan 23 2024 4.7403 0.10 2.15% 4.632 4.7403 4.632 110,070
Jan 22 2024 4.6404 -0.02 -0.54% 4.632 4.6987 4.5654 243,068
Jan 19 2024 4.6654 0.00 0.00% 4.657 4.6904 4.5571 199,855
Jan 18 2024 4.6654 -0.12 -2.44% 4.782 4.782 4.6154 386,988
Jan 17 2024 4.782 0.01 0.17% 4.7237 4.7987 4.707 128,195
Jan 16 2024 4.7737 0.07 1.42% 4.707 4.7737 4.6487 220,621
Jan 15 2024 4.707 0.03 0.71% 4.6737 4.7153 4.6154 236,106
Jan 12 2024 4.6737 -0.12 -2.43% 4.7487 4.7737 4.6654 539,671
Jan 11 2024 4.7903 -0.09 -1.88% 4.882 4.882 4.707 288,560
Jan 10 2024 4.882 0.10 2.09% 4.7987 4.882 4.7737 610,130
Jan 09 2024 4.782 -0.07 -1.37% 4.8486 4.8653 4.7737 732,084
Jan 08 2024 4.8486 0.06 1.22% 4.832 4.8486 4.7487 928,700
Jan 05 2024 4.7903 0.07 1.59% 4.6987 4.8736 4.6904 222,182
Jan 04 2024 4.7153 -0.17 -3.58% 4.8903 4.8903 4.6737 421,438
Jan 03 2024 4.8903 0.17 3.53% 4.707 4.8903 4.6904 217,260

Your Recent History

Delayed Upgrade Clock