Skip to main content
Marisa Lojas S.A. (BVMF:AMAR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.030
-0.020 (-1.90%)
Dec 5, 2025, 5:14 PM GMT-3

Marisa Lojas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.061.021.021.02-2.86%143,300
Dec 4, 20251.031.061.031.051.051.94%136,200
Dec 3, 20251.041.061.031.031.03-1.90%207,700
Dec 2, 20251.051.061.031.051.05-148,400
Dec 1, 20251.001.051.001.051.053.96%323,800
Nov 28, 20251.021.031.001.011.01-215,700
Nov 27, 20251.031.041.011.011.01-1.94%138,600
Nov 26, 20251.031.041.011.031.03-134,100
Nov 25, 20251.051.051.031.031.03-146,300
Nov 24, 20251.011.051.001.031.031.98%323,900
Nov 21, 20251.021.030.991.011.01-380,400
Nov 19, 20251.031.061.011.011.01-1.94%330,900
Nov 18, 20251.041.061.021.031.03-0.96%237,000
Nov 17, 20251.131.151.021.041.04-5.45%1,765,800
Nov 14, 20251.101.131.081.101.100.92%346,800
Nov 13, 20251.121.131.071.091.09-1.80%273,700
Nov 12, 20251.121.131.111.111.11-41,100
Nov 11, 20251.111.141.101.111.110.91%273,200
Nov 10, 20251.121.131.091.101.10-196,700
Nov 7, 20251.121.151.091.101.10-1.79%609,800
Nov 6, 20251.141.161.121.121.12-1.75%363,500
Nov 5, 20251.161.181.141.141.14-3.39%462,500
Nov 4, 20251.161.191.141.181.180.85%188,700
Nov 3, 20251.161.181.161.171.170.86%114,000
Oct 31, 20251.191.191.151.161.16-2.52%207,600
Oct 30, 20251.181.201.171.191.190.85%90,700
Oct 29, 20251.191.211.181.181.18-0.84%72,000
Oct 28, 20251.191.191.171.191.190.85%80,700
Oct 27, 20251.251.251.181.181.18-1.67%259,400
Oct 24, 20251.181.221.181.201.201.69%63,200
Oct 23, 20251.201.241.171.181.18-2.48%265,700
Oct 22, 20251.211.251.201.211.210.83%133,400
Oct 21, 20251.241.251.191.201.20-5.51%114,400
Oct 20, 20251.231.271.211.271.273.25%302,900
Oct 17, 20251.171.241.161.231.236.96%745,500
Oct 16, 20251.161.181.151.151.15-0.86%168,200
Oct 15, 20251.141.171.141.161.160.87%65,700
Oct 14, 20251.131.161.131.151.151.77%92,500
Oct 13, 20251.161.171.131.131.13-1.74%124,900
Oct 10, 20251.161.171.151.151.15-1.71%110,600
Oct 9, 20251.161.171.141.171.170.86%129,100
Oct 8, 20251.181.181.151.161.16-0.85%68,100
Oct 7, 20251.181.181.151.171.17-47,400
Oct 6, 20251.161.181.161.171.17-75,300
Oct 3, 20251.201.211.161.171.17-3.31%253,700
Oct 2, 20251.221.221.191.211.21-128,200
Oct 1, 20251.181.221.171.211.211.68%432,300
Sep 30, 20251.201.201.181.191.19-149,700
Sep 29, 20251.221.221.171.191.19-1.65%437,200
Sep 26, 20251.221.221.201.211.21-156,400
Sep 25, 20251.201.231.201.211.21-65,500
Sep 24, 20251.251.251.201.211.21-1.63%188,200
Sep 23, 20251.241.261.231.231.23-0.81%235,200
Sep 22, 20251.281.281.231.241.24-1.59%156,700
Sep 19, 20251.261.291.251.261.26-332,900
Sep 18, 20251.271.281.241.261.26-391,100
Sep 17, 20251.261.321.261.261.26-1.56%451,300
Sep 16, 20251.291.301.271.281.28-0.78%309,900
Sep 15, 20251.301.301.271.291.29-0.77%297,000
Sep 12, 20251.291.301.281.301.300.78%112,300
Sep 11, 20251.331.331.271.291.29-1.53%360,900
Sep 10, 20251.331.331.291.311.31-85,600
Sep 9, 20251.301.341.271.311.311.55%273,400
Sep 8, 20251.301.301.261.291.290.78%119,600
Sep 5, 20251.291.341.281.281.28-260,100
Sep 4, 20251.291.301.271.281.28-0.78%83,300
Sep 3, 20251.371.371.271.291.29-5.84%462,900
Sep 2, 20251.201.371.201.371.3715.13%929,500
Sep 1, 20251.201.251.191.191.19-471,600
Aug 29, 20251.181.221.181.191.190.85%435,800
Aug 28, 20251.191.201.181.181.18-1.67%227,500
Aug 27, 20251.201.201.161.201.20-435,000
Aug 26, 20251.191.201.181.201.200.84%159,000
Aug 25, 20251.201.221.181.191.19-0.83%278,900
Aug 22, 20251.181.221.181.201.201.69%435,800
Aug 21, 20251.171.191.151.181.180.85%132,500
Aug 20, 20251.181.201.171.171.17-75,200
Aug 19, 20251.201.211.151.171.17-2.50%199,700
Aug 18, 20251.191.231.181.201.200.84%280,600
Aug 15, 20251.201.221.181.191.19-0.83%132,100
Aug 14, 20251.221.241.181.201.20-3.23%324,400
Aug 13, 20251.291.321.211.241.24-3.88%268,300
Aug 12, 20251.401.401.271.291.29-5.84%558,500
Aug 11, 20251.221.391.121.371.3710.48%1,226,400
Aug 8, 20251.251.251.171.241.24-379,800
Aug 7, 20251.241.251.241.241.24-26,900
Aug 6, 20251.241.251.231.241.24-44,200
Aug 5, 20251.241.251.231.241.24-40,300
Aug 4, 20251.231.261.231.241.24-34,400
Aug 1, 20251.261.271.231.241.24-70,400
Jul 31, 20251.261.281.241.241.24-3.13%66,100
Jul 30, 20251.271.301.241.281.28-86,300
Jul 29, 20251.271.291.241.281.281.59%104,300
Jul 28, 20251.291.301.221.261.26-0.79%125,200
Jul 25, 20251.251.271.241.271.271.60%71,600
Jul 24, 20251.291.301.251.251.25-1.57%59,700
Jul 23, 20251.291.301.271.271.27-2.31%100,600
Jul 22, 20251.291.311.251.301.30-0.76%86,800
Jul 21, 20251.261.311.241.311.314.80%98,400
Jul 18, 20251.311.361.241.251.25-4.58%167,500