B3 · POMO4 · stock
Marcopolo S.A. (POMO4) stock price history
Every B3 trading session of Marcopolo S.A. from Jan 3, 2000 to Nov 12, 2026: 6,653 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POMO4 adjusted close, 2000 to 2026
- R$7.69
- All time high, 2025
- R$6.85
- 52 week high, R$3.36 low
- 6,653
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
POMO4 key facts
- Marcopolo S.A. (POMO4) closed at R$3.72 on Nov 12, 2026 on B3.
- POMO4's all time high close is R$7.69, set on Sep 18, 2025; its all time low close is R$0.0794 on Jan 31, 2000.
- POMO4's 52 week range is R$3.36 to R$6.85.
- POMO4 returned -31.5% over the year to Nov 12, 2026 and +159.9% over five years.
- Over ten years POMO4 returned +206%, +11.8% a year compounded.
- POMO4's deepest drawdown was -76.3% from Apr 2, 2013 to Sep 28, 2015.
- DataCedar holds 6,653 daily sessions of POMO4 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POMO4 price chart, 2000 to 2026
POMO4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.7% |
| 3 months | -10.7% |
| 6 months | -37.2% |
| Year to date | -35.0% |
| 1 year | -31.5% |
| 3 years | +14.7% |
| 5 years | +159.9% |
| 10 years | +205.6% |
| Since Jan 3, 2000 | +4,378% |
| Compound annual growth, 26.9 years | +15.2% |
POMO4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.69 on Sep 18, 2025
- All time low close
- R$0.0794 on Jan 31, 2000
- 52 week high
- R$6.85 on Apr 22, 2026
- 52 week low
- R$3.36 on Nov 4, 2026
- Deepest drawdown
- -76.3% from Apr 2, 2013 to Sep 28, 2015, recovered Jun 21, 2023
- Best single session
- +19.8% on Oct 13, 2008
- Worst single session
- -25.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 45.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 44.8×
- Best calendar year
- 2023, +168%
- Worst calendar year
- 2008, -52%
POMO4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.75 | R$6.85 | R$3.36 | R$3.72 | -35.0% | 2.7B | 212 |
| 2025 | R$5.41 | R$7.72 | R$4.37 | R$5.72 | +5.9% | 3.4B | 250 |
| 2024 | R$3.97 | R$7.00 | R$3.97 | R$5.41 | +35.1% | 2.4B | 251 |
| 2023 | R$1.49 | R$4.09 | R$1.40 | R$4.00 | +168.0% | 2.2B | 247 |
| 2022 | R$1.52 | R$1.71 | R$1.08 | R$1.49 | -2.1% | 1.7B | 249 |
| 2021 | R$1.41 | R$1.80 | R$1.16 | R$1.52 | +6.8% | 2.1B | 243 |
| 2020 | R$2.13 | R$2.68 | R$0.9125 | R$1.43 | -32.6% | 3.2B | 247 |
| 2019 | R$1.88 | R$2.16 | R$1.44 | R$2.12 | +12.2% | 1.2B | 238 |
| 2018 | R$1.79 | R$2.06 | R$1.35 | R$1.89 | +5.6% | 879.7M | 231 |
| 2017 | R$1.22 | R$2.14 | R$1.03 | R$1.79 | +46.3% | 1.4B | 252 |
| 2016 | R$0.7813 | R$1.57 | R$0.7219 | R$1.22 | +55.5% | 1.1B | 242 |
| 2015 | R$1.37 | R$1.39 | R$0.6752 | R$0.7856 | -42.9% | 1.3B | 240 |
| 2014 | R$2.04 | R$2.12 | R$1.36 | R$1.38 | -32.5% | 1.2B | 241 |
| 2013 | R$2.58 | R$2.89 | R$1.96 | R$2.04 | -20.1% | 818.9M | 247 |
| 2012 | R$1.37 | R$2.61 | R$1.33 | R$2.55 | +87.0% | 773.5M | 240 |
| 2011 | R$1.28 | R$1.55 | R$0.9495 | R$1.37 | +6.8% | 710.9M | 249 |
| 2010 | R$0.5982 | R$1.31 | R$0.5904 | R$1.28 | +116.5% | 659.6M | 247 |
| 2009 | R$0.2799 | R$0.6376 | R$0.2187 | R$0.5904 | +112.9% | 691.8M | 248 |
| 2008 | R$0.5941 | R$0.6687 | R$0.2278 | R$0.2773 | -52.5% | 474.3M | 248 |
| 2007 | R$0.4823 | R$0.7660 | R$0.4539 | R$0.5836 | +21.0% | 603.5M | 245 |
| 2006 | R$0.2334 | R$0.4831 | R$0.2326 | R$0.4823 | +104.5% | 1.2B | 238 |
| 2005 | R$0.2756 | R$0.2857 | R$0.1540 | R$0.2359 | -14.9% | 494.8M | 249 |
| 2004 | R$0.1945 | R$0.2873 | R$0.1884 | R$0.2772 | +42.5% | 472.9M | 261 |
| 2003 | R$0.1718 | R$0.2087 | R$0.1337 | R$0.1945 | +13.2% | 684.1M | 261 |
| 2002 | R$0.1313 | R$0.2026 | R$0.1216 | R$0.1718 | +30.9% | 284.1M | 261 |
| 2001 | R$0.0932 | R$0.1337 | R$0.0912 | R$0.1313 | +40.9% | 186.2M | 257 |
| 2000 | R$0.0831 | R$0.1196 | R$0.0794 | R$0.0932 | n/a | 131.2M | 259 |
POMO4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$3.72 | +0.5% |
| October 2026 | R$3.70 | -11.5% |
| September 2026 | R$4.18 | -5.0% |
| August 2026 | R$4.40 | -14.7% |
| July 2026 | R$5.16 | -11.4% |
| June 2026 | R$5.82 | -1.2% |
| May 2026 | R$5.89 | -6.5% |
| April 2026 | R$6.29 | +5.9% |
| March 2026 | R$5.94 | -9.9% |
| February 2026 | R$6.60 | +6.7% |
| January 2026 | R$6.18 | +8.0% |
| December 2025 | R$5.72 | +1.5% |
About the POMO4 data
Daily bars. 6,653 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APOMO4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PNPR11 Panorama Properties Fundo De Investimento Imobiliario
- PNRC11 Panorama Real Estate Credito Fundo De Investimento Imobiliario
- PNVL3 Dimed S.A. Distribuidora de Medicamentos
- POMO3 Marcopolo S.A.
- PORD11 Polo Credito Imobiliario - Fundo de Investimento Imobiliario
- POSI3 Positivo Tecnologia S.A.
- PQAG11 Rb Capital Anhanguera Fundo De Investimento Imobiliario
- PQDP11 Parque Dom Pedro Shopping Center Fund
Common questions
POMO4 share price history
