Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 1.010
-0.010 (-0.98%)
Dec 18, 2025, 3:14 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |