Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 0.9500
-0.0100 (-1.04%)
Feb 10, 2026, 5:37 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | - | -1.04% | 24,400 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 102,200 |
| Feb 6, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 63,200 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 130,800 |
| Feb 4, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 235,000 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 111,600 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 325,400 |
| Jan 30, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 221,000 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 204,400 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 290,200 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 1,632,600 |
| Jan 26, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 218,600 |
| Jan 23, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 338,800 |
| Jan 22, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 243,100 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 299,600 |
| Jan 20, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 370,100 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 82,500 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 111,600 |
| Jan 15, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | - | 103,800 |
| Jan 14, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | - | 233,900 |
| Jan 13, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 70,500 |
| Jan 12, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 309,300 |
| Jan 9, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 179,100 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 72,600 |
| Jan 7, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 202,600 |
| Jan 6, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 131,800 |
| Jan 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 317,700 |
| Jan 2, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 68,000 |
| Dec 30, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 104,800 |
| Dec 29, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 59,800 |
| Dec 26, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 82,700 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 54,900 |
| Dec 22, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 51,400 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 48,400 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 112,200 |
| Dec 17, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 124,400 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 125,400 |
| Dec 15, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 95,500 |
| Dec 12, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 61,100 |
| Dec 11, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 91,700 |
| Dec 10, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 76,600 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 64,900 |
| Dec 8, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 166,200 |
| Dec 5, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 143,300 |
| Dec 4, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 136,200 |
| Dec 3, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 207,700 |
| Dec 2, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 148,400 |
| Dec 1, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 323,800 |
| Nov 28, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 215,700 |
| Nov 27, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 138,600 |