Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 0.8900
+0.0200 (2.30%)
Mar 5, 2026, 3:43 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | - | 89,800 |
| Mar 3, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 191,600 |
| Mar 2, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 129,400 |
| Feb 27, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 417,800 |
| Feb 26, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 249,500 |
| Feb 25, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 776,900 |
| Feb 24, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 180,500 |
| Feb 23, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 102,500 |
| Feb 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 190,700 |
| Feb 19, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 128,400 |
| Feb 18, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 152,000 |
| Feb 13, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 470,800 |
| Feb 12, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 191,000 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 418,000 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 131,100 |
| 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 |