Marisa Lojas S.A. (BVMF:AMAR3)
Brazil · Delayed Price · Currency is BRL 1.240
-0.010 (-0.81%)
Aug 5, 2025, 4:44 PM GMT-3
Marisa Lojas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 68,700 |
| Jun 17, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 112,600 |
| Jun 16, 2025 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 2.86% | 387,800 |
| Jun 13, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 74,300 |
| Jun 12, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 63,800 |
| Jun 11, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 183,900 |
| Jun 10, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 423,100 |
| Jun 9, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 113,900 |
| Jun 6, 2025 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 251,400 |
| Jun 5, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 150,400 |
| Jun 4, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 182,600 |
| Jun 3, 2025 | 1.40 | 1.45 | 1.38 | 1.44 | 1.44 | 4.35% | 461,900 |
| Jun 2, 2025 | 1.46 | 1.50 | 1.38 | 1.38 | 1.38 | -6.76% | 832,800 |
| May 30, 2025 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 198,100 |
| May 29, 2025 | 1.44 | 1.52 | 1.43 | 1.47 | 1.47 | 1.38% | 385,500 |
| May 28, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 260,000 |
| May 27, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 351,500 |