Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.790 | 1.840 | 1.730 | 1.760 | 1.760 | 424,800 |
| 2024-05-22 | 1.910 | 1.940 | 1.780 | 1.820 | 1.820 | 691,200 |
| 2024-05-21 | 1.690 | 1.940 | 1.680 | 1.890 | 1.890 | 1,528,500 |
| 2024-05-20 | 1.650 | 1.710 | 1.570 | 1.710 | 1.710 | 691,500 |
| 2024-05-17 | 1.630 | 1.700 | 1.630 | 1.680 | 1.680 | 220,100 |
| 2024-05-16 | 1.580 | 1.710 | 1.570 | 1.680 | 1.680 | 931,800 |
| 2024-05-15 | 1.500 | 1.640 | 1.490 | 1.630 | 1.630 | 1,361,400 |
| 2024-05-14 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 492,500 |
| 2024-05-13 | 1.510 | 1.580 | 1.450 | 1.490 | 1.490 | 922,800 |
| 2024-05-10 | 1.490 | 1.520 | 1.460 | 1.480 | 1.480 | 342,000 |
| 2024-05-09 | 1.540 | 1.540 | 1.450 | 1.470 | 1.470 | 653,400 |
| 2024-05-08 | 1.580 | 1.590 | 1.510 | 1.530 | 1.530 | 669,100 |
| 2024-05-07 | 1.640 | 1.650 | 1.580 | 1.590 | 1.590 | 708,200 |
| 2024-05-06 | 1.650 | 1.670 | 1.600 | 1.650 | 1.650 | 296,900 |
| 2024-05-03 | 1.660 | 1.730 | 1.600 | 1.650 | 1.650 | 1,037,900 |
| 2024-05-02 | 1.540 | 1.690 | 1.540 | 1.670 | 1.670 | 1,530,900 |
| 2024-04-30 | 1.560 | 1.570 | 1.520 | 1.540 | 1.540 | 270,500 |
| 2024-04-29 | 1.570 | 1.580 | 1.520 | 1.550 | 1.550 | 272,500 |
| 2024-04-26 | 1.570 | 1.630 | 1.550 | 1.550 | 1.550 | 438,200 |
| 2024-04-25 | 1.540 | 1.630 | 1.500 | 1.560 | 1.560 | 313,600 |
| 2024-04-24 | 1.620 | 1.630 | 1.530 | 1.540 | 1.540 | 583,600 |
| 2024-04-23 | 1.760 | 1.760 | 1.590 | 1.630 | 1.630 | 501,000 |
| 2024-04-22 | 1.650 | 1.760 | 1.640 | 1.760 | 1.760 | 360,700 |
| 2024-04-19 | 1.560 | 1.680 | 1.560 | 1.670 | 1.670 | 604,300 |
| 2024-04-18 | 1.520 | 1.600 | 1.520 | 1.560 | 1.560 | 610,800 |
| 2024-04-17 | 1.530 | 1.580 | 1.510 | 1.520 | 1.520 | 447,000 |
| 2024-04-16 | 1.500 | 1.560 | 1.450 | 1.550 | 1.550 | 487,600 |
| 2024-04-15 | 1.580 | 1.620 | 1.500 | 1.500 | 1.500 | 631,000 |
| 2024-04-12 | 1.690 | 1.710 | 1.570 | 1.570 | 1.570 | 642,900 |
| 2024-04-11 | 1.700 | 1.770 | 1.680 | 1.680 | 1.680 | 392,500 |
| 2024-04-10 | 1.770 | 1.790 | 1.670 | 1.670 | 1.670 | 727,200 |
| 2024-04-09 | 1.790 | 1.830 | 1.770 | 1.770 | 1.770 | 399,600 |
| 2024-04-08 | 1.810 | 1.840 | 1.790 | 1.790 | 1.790 | 232,500 |
| 2024-04-05 | 1.790 | 1.820 | 1.760 | 1.810 | 1.810 | 196,300 |
| 2024-04-04 | 1.770 | 1.820 | 1.770 | 1.790 | 1.790 | 405,100 |
| 2024-04-03 | 1.830 | 1.830 | 1.760 | 1.760 | 1.760 | 440,100 |
| 2024-04-02 | 1.830 | 1.860 | 1.770 | 1.800 | 1.800 | 416,400 |
| 2024-04-01 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 323,800 |
| 2024-03-28 | 1.780 | 1.870 | 1.780 | 1.850 | 1.850 | 1,290,700 |
| 2024-03-27 | 1.770 | 1.820 | 1.730 | 1.820 | 1.820 | 539,400 |
| 2024-03-26 | 1.700 | 1.870 | 1.660 | 1.800 | 1.800 | 1,443,500 |
| 2024-03-25 | 1.780 | 1.800 | 1.710 | 1.710 | 1.710 | 444,100 |
| 2024-03-22 | 1.920 | 1.930 | 1.770 | 1.780 | 1.780 | 1,147,500 |
| 2024-03-21 | 1.990 | 2.010 | 1.920 | 1.920 | 1.920 | 1,330,500 |
| 2024-03-20 | 1.910 | 2.030 | 1.900 | 2.000 | 2.000 | 717,000 |
| 2024-03-19 | 2.020 | 2.040 | 1.860 | 1.900 | 1.900 | 832,700 |
| 2024-03-18 | 2.230 | 2.240 | 1.950 | 1.990 | 1.990 | 2,059,000 |
| 2024-03-15 | 2.370 | 2.410 | 2.250 | 2.260 | 2.260 | 343,300 |
| 2024-03-14 | 2.440 | 2.470 | 2.390 | 2.390 | 2.390 | 226,000 |
| 2024-03-13 | 2.420 | 2.520 | 2.350 | 2.430 | 2.430 | 356,900 |
| 2024-03-12 | 2.440 | 2.530 | 2.410 | 2.410 | 2.410 | 385,200 |
| 2024-03-11 | 2.500 | 2.580 | 2.430 | 2.430 | 2.430 | 296,800 |
| 2024-03-08 | 2.410 | 2.590 | 2.410 | 2.510 | 2.510 | 382,800 |
| 2024-03-07 | 2.420 | 2.520 | 2.370 | 2.470 | 2.470 | 801,000 |
| 2024-03-06 | 2.600 | 2.640 | 2.420 | 2.430 | 2.430 | 1,783,900 |
| 2024-03-05 | 2.270 | 2.730 | 2.260 | 2.610 | 2.610 | 3,940,500 |
| 2024-03-04 | 2.290 | 2.330 | 2.260 | 2.270 | 2.270 | 912,500 |
| 2024-03-01 | 2.300 | 2.350 | 2.240 | 2.290 | 2.290 | 675,300 |
| 2024-02-29 | 2.230 | 2.360 | 2.200 | 2.280 | 2.280 | 1,276,600 |
| 2024-02-28 | 2.260 | 2.260 | 2.210 | 2.230 | 2.230 | 712,800 |
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.