Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 1.150
-0.020 (-1.71%)
Oct 10, 2025, 4:43 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |