Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 501,800 |
| 2024-08-15 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 623,400 |
| 2024-08-14 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 537,500 |
| 2024-08-13 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 515,400 |
| 2024-08-12 | 1.360 | 1.390 | 1.320 | 1.340 | 1.340 | 828,600 |
| 2024-08-09 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 636,600 |
| 2024-08-08 | 1.400 | 1.430 | 1.360 | 1.380 | 1.380 | 646,000 |
| 2024-08-07 | 1.380 | 1.410 | 1.330 | 1.380 | 1.380 | 498,700 |
| 2024-08-06 | 1.420 | 1.430 | 1.370 | 1.370 | 1.370 | 440,700 |
| 2024-08-05 | 1.410 | 1.420 | 1.360 | 1.410 | 1.410 | 302,600 |
| 2024-08-02 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 126,100 |
| 2024-08-01 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 155,600 |
| 2024-07-31 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 147,200 |
| 2024-07-30 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 146,300 |
| 2024-07-29 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 114,800 |
| 2024-07-26 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 251,400 |
| 2024-07-25 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 97,300 |
| 2024-07-24 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 195,400 |
| 2024-07-23 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 372,900 |
| 2024-07-22 | 1.430 | 1.480 | 1.420 | 1.430 | 1.430 | 511,900 |
| 2024-07-19 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 337,000 |
| 2024-07-18 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 236,200 |
| 2024-07-17 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 508,000 |
| 2024-07-16 | 1.430 | 1.500 | 1.400 | 1.480 | 1.480 | 1,132,500 |
| 2024-07-15 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 396,200 |
| 2024-07-12 | 1.460 | 1.460 | 1.410 | 1.430 | 1.430 | 491,800 |
| 2024-07-11 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 559,300 |
| 2024-07-10 | 1.490 | 1.530 | 1.450 | 1.460 | 1.460 | 857,600 |
| 2024-07-09 | 1.480 | 1.520 | 1.440 | 1.470 | 1.470 | 1,019,300 |
| 2024-07-08 | 1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 442,800 |
| 2024-07-05 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 734,500 |
| 2024-07-04 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 410,100 |
| 2024-07-03 | 1.370 | 1.450 | 1.370 | 1.410 | 1.410 | 492,400 |
| 2024-07-02 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 263,500 |
| 2024-07-01 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 649,000 |
| 2024-06-28 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 760,000 |
| 2024-06-27 | 1.360 | 1.400 | 1.330 | 1.380 | 1.380 | 513,600 |
| 2024-06-26 | 1.440 | 1.440 | 1.340 | 1.350 | 1.350 | 725,900 |
| 2024-06-25 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 263,100 |
| 2024-06-24 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 286,400 |
| 2024-06-21 | 1.440 | 1.490 | 1.430 | 1.430 | 1.430 | 294,600 |
| 2024-06-20 | 1.450 | 1.510 | 1.430 | 1.440 | 1.440 | 697,000 |
| 2024-06-19 | 1.440 | 1.470 | 1.430 | 1.450 | 1.450 | 215,600 |
| 2024-06-18 | 1.460 | 1.550 | 1.440 | 1.440 | 1.440 | 412,700 |
| 2024-06-17 | 1.560 | 1.590 | 1.460 | 1.470 | 1.470 | 763,900 |
| 2024-06-14 | 1.510 | 1.600 | 1.510 | 1.550 | 1.550 | 988,100 |
| 2024-06-13 | 1.535 | 1.703 | 1.505 | 1.604 | 1.604 | 905,617 |
| 2024-06-12 | 1.535 | 1.564 | 1.495 | 1.505 | 1.505 | 401,654 |
| 2024-06-11 | 1.564 | 1.594 | 1.495 | 1.535 | 1.535 | 1,043,777 |
| 2024-06-10 | 1.703 | 1.753 | 1.624 | 1.624 | 1.624 | 271,069 |
| 2024-06-07 | 1.780 | 1.800 | 1.720 | 1.720 | 1.720 | 186,900 |
| 2024-06-06 | 1.720 | 1.820 | 1.720 | 1.780 | 1.780 | 652,400 |
| 2024-06-05 | 1.690 | 1.760 | 1.680 | 1.680 | 1.680 | 188,900 |
| 2024-06-04 | 1.750 | 1.790 | 1.680 | 1.680 | 1.680 | 389,700 |
| 2024-06-03 | 1.780 | 1.780 | 1.710 | 1.720 | 1.720 | 266,200 |
| 2024-05-31 | 1.770 | 1.830 | 1.750 | 1.780 | 1.780 | 196,800 |
| 2024-05-29 | 1.760 | 1.840 | 1.740 | 1.820 | 1.820 | 256,100 |
| 2024-05-28 | 1.780 | 1.840 | 1.760 | 1.760 | 1.760 | 294,600 |
| 2024-05-27 | 1.770 | 1.810 | 1.750 | 1.810 | 1.810 | 233,400 |
| 2024-05-24 | 1.750 | 1.800 | 1.740 | 1.770 | 1.770 | 311,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.