Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 1.020
-0.010 (-0.97%)
Nov 27, 2025, 5:32 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 134,100 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 146,300 |
| Nov 24, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 323,900 |
| Nov 21, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 380,400 |
| Nov 19, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 330,900 |
| Nov 18, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 237,000 |
| Nov 17, 2025 | 1.13 | 1.15 | 1.02 | 1.04 | 1.04 | -5.45% | 1,765,800 |
| Nov 14, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 346,800 |
| Nov 13, 2025 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 273,700 |
| Nov 12, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 41,100 |
| Nov 11, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 273,200 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | - | 196,700 |
| Nov 7, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 609,800 |
| 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% | 207,600 |
| Oct 30, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 90,700 |
| Oct 29, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 72,000 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 80,700 |
| 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% | 63,200 |
| Oct 23, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 265,700 |
| Oct 22, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 133,400 |
| Oct 21, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -5.51% | 114,400 |
| Oct 20, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 302,900 |
| 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% | 168,200 |
| Oct 15, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 65,700 |
| Oct 14, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 92,500 |
| Oct 13, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 124,900 |
| Oct 10, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 110,600 |
| Oct 9, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 129,100 |
| Oct 8, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 68,100 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 47,400 |
| Oct 6, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 75,300 |
| Oct 3, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 253,700 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 128,200 |
| Oct 1, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 432,300 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 149,700 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 437,200 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 156,400 |
| Sep 25, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 65,500 |
| Sep 24, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 188,200 |
| Sep 23, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 235,200 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 156,700 |
| Sep 19, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 332,900 |
| 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% | 451,300 |