Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 1.220
+0.040 (3.39%)
Aug 29, 2025, 4:43 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 228,300 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 435,000 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 159,500 |
| Aug 25, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 279,000 |
| Aug 22, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 436,100 |
| Aug 21, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 133,000 |
| Aug 20, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 75,700 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 206,200 |
| Aug 18, 2025 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 292,000 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 133,500 |
| Aug 14, 2025 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 341,400 |
| Aug 13, 2025 | 1.29 | 1.32 | 1.21 | 1.24 | 1.24 | -3.88% | 273,600 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -5.84% | 559,700 |
| Aug 11, 2025 | 1.22 | 1.39 | 1.12 | 1.37 | 1.37 | 10.48% | 1,258,800 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | - | 379,800 |
| Aug 7, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 26,900 |
| Aug 6, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 44,700 |
| Aug 5, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 40,300 |
| Aug 4, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | - | 44,200 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | - | 70,800 |
| Jul 31, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 67,200 |
| Jul 30, 2025 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | - | 86,400 |
| Jul 29, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 104,300 |
| Jul 28, 2025 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 126,200 |
| Jul 25, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 71,600 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 61,300 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 100,600 |
| Jul 22, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 87,900 |
| Jul 21, 2025 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | 4.80% | 111,300 |
| Jul 18, 2025 | 1.31 | 1.36 | 1.24 | 1.25 | 1.25 | -4.58% | 168,500 |
| Jul 17, 2025 | 1.22 | 1.35 | 1.22 | 1.31 | 1.31 | 7.38% | 350,400 |
| Jul 16, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 74,400 |
| Jul 15, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 155,400 |
| Jul 14, 2025 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 327,000 |
| Jul 11, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 145,300 |
| Jul 10, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 172,900 |
| Jul 9, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 37,400 |
| Jul 8, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 173,900 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 49,400 |
| Jul 4, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 35,600 |
| Jul 3, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 87,800 |
| Jul 2, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 187,500 |
| Jul 1, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 191,200 |
| Jun 30, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 62,000 |
| Jun 27, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 162,800 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 157,200 |
| Jun 25, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 122,600 |
| Jun 24, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 153,300 |
| Jun 23, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 76,500 |
| Jun 20, 2025 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 81,100 |