Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 1.140
+0.020 (1.79%)
Nov 7, 2025, 4:42 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 363,500 |
| Nov 5, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 462,500 |
| Nov 4, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 188,700 |
| Nov 3, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 114,000 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 213,400 |
| Oct 30, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 91,200 |
| Oct 29, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 74,200 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 84,400 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 259,400 |
| Oct 24, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 63,300 |
| Oct 23, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 273,600 |
| Oct 22, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 140,100 |
| Oct 21, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -5.51% | 117,400 |
| Oct 20, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 305,100 |
| Oct 17, 2025 | 1.17 | 1.24 | 1.16 | 1.23 | 1.23 | 6.96% | 745,500 |
| Oct 16, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 169,200 |
| Oct 15, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 66,800 |
| Oct 14, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 94,400 |
| Oct 13, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 125,000 |
| Oct 10, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 119,200 |
| Oct 9, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 155,200 |
| Oct 8, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 69,100 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 47,800 |
| Oct 6, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 76,100 |
| Oct 3, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 253,900 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 128,700 |
| Oct 1, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 432,400 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 161,300 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 444,300 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 159,500 |
| Sep 25, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 75,000 |
| Sep 24, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 194,900 |
| Sep 23, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 236,200 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 166,100 |
| Sep 19, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 333,900 |
| Sep 18, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | - | 391,100 |
| Sep 17, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 459,800 |
| Sep 16, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 313,900 |
| Sep 15, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 298,400 |
| Sep 12, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 112,300 |
| Sep 11, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 361,300 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | - | 86,600 |
| Sep 9, 2025 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 292,400 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 119,700 |
| Sep 5, 2025 | 1.29 | 1.34 | 1.28 | 1.28 | 1.28 | - | 268,500 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 83,500 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.27 | 1.29 | 1.29 | -5.84% | 471,600 |
| Sep 2, 2025 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | 15.13% | 933,300 |
| Sep 1, 2025 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | - | 472,600 |
| Aug 29, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 435,800 |