Marriott International, Inc. (BVMF:M1TT34)
Brazil
· Delayed Price · Currency is BRL 448.28
-7.12 (-1.56%)
At close: Apr 27, 2026
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 448.28 | 448.28 | 448.28 | 448.28 | 448.28 | -1.56% | 3 |
| Apr 24, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | -1.31% | 14 |
| Apr 23, 2026 | 461.44 | 461.44 | 461.44 | 461.44 | 461.44 | -1.96% | 10 |
| Apr 20, 2026 | 470.67 | 470.67 | 470.67 | 470.67 | 470.67 | 0.18% | 1 |
| Apr 17, 2026 | 468.90 | 469.84 | 468.90 | 469.84 | 469.84 | 4.30% | 6 |
| Apr 16, 2026 | 450.56 | 450.56 | 450.45 | 450.45 | 450.45 | 0.56% | 4 |
| Apr 13, 2026 | 446.04 | 447.92 | 446.04 | 447.92 | 447.92 | 0.67% | 2 |
| Apr 10, 2026 | 446.12 | 446.12 | 444.96 | 444.96 | 444.96 | -0.42% | 6 |
| Apr 9, 2026 | 448.04 | 448.04 | 446.85 | 446.85 | 446.85 | 0.70% | 4 |
| Apr 8, 2026 | 444.79 | 444.79 | 443.76 | 443.76 | 443.76 | 5.06% | 4 |
| Apr 7, 2026 | 423.52 | 423.52 | 422.40 | 422.40 | 422.40 | -1.27% | 2 |
| Apr 2, 2026 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | -0.60% | 1 |
| Apr 1, 2026 | 430.43 | 430.43 | 430.43 | 430.43 | 430.43 | 1.37% | 1 |
| Mar 31, 2026 | 424.62 | 424.62 | 424.62 | 424.62 | 424.62 | 1.91% | 1 |
| Mar 27, 2026 | 416.67 | 416.67 | 416.67 | 416.67 | 416.67 | -1.82% | 4 |
| Mar 26, 2026 | 426.25 | 426.25 | 424.41 | 424.41 | 424.41 | -0.30% | 2 |
| Mar 25, 2026 | 427.13 | 427.13 | 425.70 | 425.70 | 425.70 | -0.40% | 4 |
| Mar 24, 2026 | 427.42 | 427.42 | 427.42 | 427.42 | 427.42 | -0.40% | 3 |
| Mar 23, 2026 | 432.51 | 432.51 | 429.14 | 429.14 | 429.14 | 1.32% | 10 |
| Mar 20, 2026 | 423.69 | 424.54 | 422.96 | 423.53 | 423.53 | -0.10% | 37 |
| Mar 19, 2026 | 423.94 | 423.94 | 423.94 | 423.94 | 423.94 | -0.21% | 1 |
| Mar 18, 2026 | 424.84 | 424.84 | 424.84 | 424.84 | 424.84 | -0.16% | 3 |
| Mar 17, 2026 | 425.00 | 425.52 | 425.00 | 425.52 | 425.52 | 1.21% | 4 |
| Mar 16, 2026 | 420.42 | 420.42 | 420.42 | 420.42 | 420.42 | 0.81% | 3 |
| Mar 13, 2026 | 417.28 | 417.28 | 417.06 | 417.06 | 417.06 | 0.71% | 16 |
| Mar 12, 2026 | 414.12 | 414.12 | 414.12 | 414.12 | 414.12 | -1.40% | 3 |
| Mar 11, 2026 | 419.26 | 420.00 | 419.26 | 420.00 | 420.00 | -0.54% | 4 |
| Mar 10, 2026 | 421.62 | 422.26 | 421.62 | 422.26 | 422.26 | 0.94% | 18 |
| Mar 9, 2026 | 418.34 | 418.34 | 418.34 | 418.34 | 418.34 | -1.56% | 1 |
| Mar 6, 2026 | 424.98 | 424.98 | 424.98 | 424.98 | 424.98 | -3.22% | 2 |
| Mar 5, 2026 | 435.03 | 439.12 | 435.03 | 439.12 | 439.12 | -0.41% | 12 |
| Mar 4, 2026 | 437.80 | 440.91 | 437.80 | 440.91 | 440.91 | 0.43% | 8 |
| Mar 3, 2026 | 439.03 | 439.03 | 439.03 | 439.03 | 439.03 | 2.34% | 3 |
| Mar 2, 2026 | 429.44 | 429.44 | 429.00 | 429.00 | 429.00 | -5.05% | 3 |
| Feb 27, 2026 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | -0.39% | 3 |
| Feb 26, 2026 | 450.95 | 453.55 | 450.95 | 453.55 | 453.55 | 1.94% | 35 |
| Feb 24, 2026 | 444.93 | 444.93 | 444.93 | 444.93 | 444.34 | -1.18% | 33 |
| Feb 23, 2026 | 450.24 | 450.24 | 450.24 | 450.24 | 449.64 | - | 9 |
| Feb 20, 2026 | 450.24 | 450.24 | 450.24 | 450.24 | 449.64 | -1.85% | 2 |
| Feb 19, 2026 | 459.39 | 459.39 | 458.72 | 458.72 | 458.11 | -1.51% | 12 |
| Feb 18, 2026 | 465.77 | 465.77 | 465.77 | 465.77 | 465.15 | -0.24% | 7 |
| Feb 13, 2026 | 466.90 | 466.90 | 466.90 | 466.90 | 466.28 | 0.34% | 4 |
| Feb 11, 2026 | 467.84 | 468.12 | 465.30 | 465.30 | 464.68 | -0.54% | 7 |
| Feb 10, 2026 | 467.84 | 467.84 | 467.84 | 467.84 | 467.22 | 9.13% | 3 |
| Feb 9, 2026 | 428.71 | 428.71 | 428.71 | 428.71 | 428.14 | -0.70% | 2 |
| Feb 6, 2026 | 431.72 | 431.72 | 431.72 | 431.72 | 431.15 | 0.51% | 1 |
| Feb 5, 2026 | 429.22 | 429.52 | 429.22 | 429.52 | 428.95 | 1.05% | 4 |
| Feb 4, 2026 | 430.50 | 430.50 | 425.04 | 425.04 | 424.47 | 0.84% | 192 |
| Feb 2, 2026 | 421.49 | 421.49 | 419.84 | 421.48 | 420.92 | 1.88% | 12 |
| Jan 30, 2026 | 414.92 | 414.92 | 413.69 | 413.69 | 413.14 | 1.51% | 4 |
| Jan 28, 2026 | 407.54 | 407.54 | 407.54 | 407.54 | 407.00 | -0.42% | 4 |
| Jan 27, 2026 | 409.60 | 409.60 | 409.24 | 409.24 | 408.70 | -1.78% | 18 |
| Jan 26, 2026 | 415.05 | 416.64 | 415.05 | 416.64 | 416.09 | -1.13% | 2 |
| Jan 23, 2026 | 421.40 | 421.40 | 421.40 | 421.40 | 420.84 | -1.21% | 1 |
| Jan 22, 2026 | 426.56 | 426.56 | 426.56 | 426.56 | 425.99 | -0.15% | 1 |
| Jan 21, 2026 | 427.10 | 427.18 | 427.10 | 427.18 | 426.61 | 0.82% | 6 |
| Jan 20, 2026 | 423.72 | 423.72 | 423.72 | 423.72 | 423.16 | -2.88% | 1 |
| Jan 16, 2026 | 436.28 | 436.28 | 436.28 | 436.28 | 435.70 | 0.36% | 4 |
| Jan 15, 2026 | 434.30 | 434.73 | 434.30 | 434.73 | 434.15 | 0.90% | 2 |
| Jan 14, 2026 | 429.52 | 430.86 | 429.52 | 430.86 | 430.29 | - | 4 |
| Jan 13, 2026 | 432.86 | 432.86 | 430.86 | 430.86 | 430.29 | -0.62% | 2 |
| Jan 12, 2026 | 434.07 | 434.07 | 433.55 | 433.55 | 432.97 | -1.86% | 192 |
| Jan 9, 2026 | 438.60 | 441.76 | 438.60 | 441.76 | 441.17 | 0.62% | 2 |
| Jan 8, 2026 | 437.65 | 439.03 | 437.65 | 439.03 | 438.45 | 1.59% | 10 |
| Jan 7, 2026 | 432.40 | 432.40 | 432.15 | 432.15 | 431.57 | 0.09% | 2 |
| Jan 6, 2026 | 432.73 | 432.73 | 431.76 | 431.76 | 431.19 | 2.70% | 4 |
| Jan 5, 2026 | 422.43 | 422.43 | 420.42 | 420.42 | 419.86 | -1.24% | 4 |
| Jan 2, 2026 | 425.70 | 425.70 | 425.70 | 425.70 | 425.13 | -1.68% | 8 |
| Dec 30, 2025 | 432.96 | 432.96 | 432.96 | 432.96 | 432.38 | -0.91% | 5 |
| Dec 29, 2025 | 436.93 | 436.93 | 436.93 | 436.93 | 436.35 | 0.21% | 3 |
| Dec 26, 2025 | 439.89 | 439.89 | 436.02 | 436.02 | 435.44 | - | 3 |
| Dec 23, 2025 | 436.04 | 436.04 | 436.04 | 436.04 | 435.46 | -0.19% | 3 |
| Dec 22, 2025 | 436.88 | 436.88 | 436.88 | 436.88 | 436.30 | 1.63% | 6 |
| Dec 19, 2025 | 429.87 | 429.87 | 429.87 | 429.87 | 429.30 | 1.55% | 4 |
| Dec 18, 2025 | 423.31 | 423.31 | 423.31 | 423.31 | 422.75 | -1.09% | 8 |
| Dec 17, 2025 | 427.98 | 427.98 | 427.98 | 427.98 | 427.41 | 3.35% | 2 |
| Dec 16, 2025 | 414.12 | 414.12 | 414.12 | 414.12 | 413.57 | 1.80% | 3 |
| Dec 12, 2025 | 406.80 | 406.80 | 406.80 | 406.80 | 406.26 | 4.96% | 1 |
| Dec 9, 2025 | 387.57 | 387.57 | 387.57 | 387.57 | 387.05 | -0.93% | 8 |
| Dec 8, 2025 | 391.20 | 391.20 | 391.20 | 391.20 | 390.68 | -1.56% | 2 |
| Dec 5, 2025 | 398.42 | 398.42 | 397.41 | 397.41 | 396.88 | 1.92% | 10 |
| Dec 4, 2025 | 389.91 | 389.91 | 389.91 | 389.91 | 389.39 | -4.04% | 1 |
| Nov 28, 2025 | 406.02 | 406.31 | 406.02 | 406.31 | 405.77 | -1.10% | 4 |
| Nov 26, 2025 | 410.82 | 410.82 | 410.82 | 410.82 | 410.27 | 0.49% | 3 |
| Nov 25, 2025 | 408.80 | 408.80 | 408.80 | 408.80 | 408.26 | 2.92% | 2 |
| Nov 24, 2025 | 397.20 | 397.20 | 397.20 | 397.20 | 396.67 | -0.83% | 1 |
| Nov 21, 2025 | 400.52 | 400.52 | 400.52 | 400.52 | 399.99 | 6.18% | 6 |
| Nov 19, 2025 | 383.44 | 383.44 | 375.20 | 377.22 | 376.72 | -1.62% | 7 |
| Nov 18, 2025 | 383.45 | 383.45 | 383.45 | 383.45 | 382.94 | 1.92% | 3 |
| Nov 17, 2025 | 375.75 | 376.23 | 375.06 | 376.23 | 375.12 | -0.32% | 8 |
| Nov 14, 2025 | 382.21 | 382.21 | 377.42 | 377.42 | 376.31 | -1.15% | 8 |
| Nov 13, 2025 | 381.45 | 381.81 | 381.45 | 381.81 | 380.69 | -1.78% | 4 |
| Nov 12, 2025 | 388.32 | 388.74 | 387.60 | 388.74 | 387.60 | 0.81% | 25 |
| Nov 11, 2025 | 385.62 | 385.62 | 385.62 | 385.62 | 384.49 | -0.53% | 8 |
| Nov 10, 2025 | 384.35 | 387.66 | 384.35 | 387.66 | 386.52 | -0.28% | 5 |
| Nov 7, 2025 | 388.74 | 388.74 | 388.74 | 388.74 | 387.60 | 1.94% | 1 |
| Nov 5, 2025 | 372.00 | 381.36 | 372.00 | 381.36 | 380.24 | 3.38% | 8 |
| Nov 4, 2025 | 367.00 | 369.25 | 367.00 | 368.90 | 367.81 | 5.02% | 14 |
| Nov 3, 2025 | 351.26 | 351.26 | 351.26 | 351.26 | 350.23 | 0.06% | 1 |
| Oct 31, 2025 | 351.05 | 351.05 | 351.05 | 351.05 | 350.02 | -1.57% | 1 |