Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.270 | 2.360 | 2.230 | 2.270 | 2.270 | 1,372,400 |
| 2024-02-26 | 2.320 | 2.340 | 2.230 | 2.280 | 2.280 | 752,600 |
| 2024-02-23 | 2.420 | 2.420 | 2.330 | 2.340 | 2.340 | 880,200 |
| 2024-02-22 | 2.390 | 2.430 | 2.380 | 2.390 | 2.390 | 872,500 |
| 2024-02-21 | 2.560 | 2.570 | 2.360 | 2.370 | 2.370 | 1,659,200 |
| 2024-02-20 | 2.670 | 2.670 | 2.550 | 2.550 | 2.550 | 485,400 |
| 2024-02-19 | 2.720 | 2.720 | 2.630 | 2.630 | 2.630 | 488,300 |
| 2024-02-16 | 2.690 | 2.750 | 2.670 | 2.720 | 2.720 | 336,800 |
| 2024-02-15 | 2.660 | 2.750 | 2.630 | 2.690 | 2.690 | 268,800 |
| 2024-02-14 | 2.550 | 2.670 | 2.520 | 2.670 | 2.670 | 193,000 |
| 2024-02-09 | 2.560 | 2.630 | 2.550 | 2.560 | 2.560 | 250,300 |
| 2024-02-08 | 2.620 | 2.630 | 2.490 | 2.590 | 2.590 | 319,800 |
| 2024-02-07 | 2.600 | 2.640 | 2.530 | 2.640 | 2.640 | 317,300 |
| 2024-02-06 | 2.540 | 2.610 | 2.480 | 2.610 | 2.610 | 447,900 |
| 2024-02-05 | 2.570 | 2.570 | 2.450 | 2.540 | 2.540 | 245,600 |
| 2024-02-02 | 2.610 | 2.610 | 2.520 | 2.570 | 2.570 | 265,400 |
| 2024-02-01 | 2.700 | 2.700 | 2.540 | 2.550 | 2.550 | 290,400 |
| 2024-01-31 | 2.550 | 2.740 | 2.540 | 2.620 | 2.620 | 631,400 |
| 2024-01-30 | 2.700 | 2.700 | 2.530 | 2.550 | 2.550 | 425,900 |
| 2024-01-29 | 2.760 | 2.770 | 2.680 | 2.700 | 2.700 | 309,200 |
| 2024-01-26 | 2.840 | 2.840 | 2.740 | 2.750 | 2.750 | 419,800 |
| 2024-01-25 | 2.800 | 2.850 | 2.780 | 2.840 | 2.840 | 463,600 |
| 2024-01-24 | 2.840 | 2.900 | 2.780 | 2.780 | 2.780 | 605,700 |
| 2024-01-23 | 2.880 | 2.890 | 2.750 | 2.760 | 2.760 | 240,700 |
| 2024-01-22 | 2.810 | 2.990 | 2.720 | 2.820 | 2.820 | 743,300 |
| 2024-01-19 | 2.760 | 2.830 | 2.670 | 2.830 | 2.830 | 360,100 |
| 2024-01-18 | 2.730 | 2.790 | 2.720 | 2.740 | 2.740 | 386,200 |
| 2024-01-17 | 2.840 | 2.850 | 2.720 | 2.720 | 2.720 | 359,700 |
| 2024-01-16 | 2.910 | 2.930 | 2.840 | 2.840 | 2.840 | 353,400 |
| 2024-01-15 | 2.950 | 2.950 | 2.880 | 2.910 | 2.910 | 302,800 |
| 2024-01-12 | 2.940 | 3.070 | 2.920 | 2.950 | 2.950 | 618,400 |
| 2024-01-11 | 3.060 | 3.060 | 2.850 | 2.910 | 2.910 | 962,700 |
| 2024-01-10 | 3.160 | 3.210 | 3.030 | 3.040 | 3.040 | 866,600 |
| 2024-01-09 | 3.170 | 3.270 | 3.150 | 3.230 | 3.230 | 476,100 |
| 2024-01-08 | 3.120 | 3.200 | 3.070 | 3.180 | 3.180 | 368,500 |
| 2024-01-05 | 3.070 | 3.220 | 3.070 | 3.120 | 3.120 | 444,100 |
| 2024-01-04 | 3.300 | 3.310 | 3.070 | 3.120 | 3.120 | 625,300 |
| 2024-01-03 | 3.460 | 3.490 | 3.290 | 3.290 | 3.290 | 539,700 |
| 2024-01-02 | 3.630 | 3.710 | 3.450 | 3.480 | 3.480 | 965,800 |
| 2023-12-28 | 3.700 | 3.980 | 3.600 | 3.720 | 3.720 | 3,453,600 |
| 2023-12-27 | 3.380 | 3.570 | 3.380 | 3.540 | 3.540 | 533,500 |
| 2023-12-26 | 3.400 | 3.490 | 3.360 | 3.360 | 3.360 | 354,600 |
| 2023-12-22 | 3.370 | 3.460 | 3.370 | 3.400 | 3.400 | 203,900 |
| 2023-12-21 | 3.400 | 3.490 | 3.340 | 3.470 | 3.470 | 372,800 |
| 2023-12-20 | 3.370 | 3.450 | 3.310 | 3.350 | 3.350 | 331,000 |
| 2023-12-19 | 3.470 | 3.530 | 3.330 | 3.370 | 3.370 | 427,100 |
| 2023-12-18 | 3.630 | 3.630 | 3.460 | 3.460 | 3.460 | 649,300 |
| 2023-12-15 | 3.720 | 3.750 | 3.610 | 3.610 | 3.610 | 514,900 |
| 2023-12-14 | 3.900 | 3.990 | 3.700 | 3.710 | 3.710 | 777,200 |
| 2023-12-13 | 3.700 | 3.900 | 3.630 | 3.900 | 3.900 | 494,200 |
| 2023-12-12 | 3.720 | 3.790 | 3.690 | 3.690 | 3.690 | 345,700 |
| 2023-12-11 | 3.740 | 3.750 | 3.670 | 3.720 | 3.720 | 357,800 |
| 2023-12-08 | 3.800 | 3.830 | 3.700 | 3.750 | 3.750 | 512,200 |
| 2023-12-07 | 3.880 | 3.910 | 3.790 | 3.810 | 3.810 | 496,800 |
| 2023-12-06 | 3.880 | 3.940 | 3.800 | 3.860 | 3.860 | 700,200 |
| 2023-12-05 | 3.830 | 3.990 | 3.800 | 3.820 | 3.820 | 937,800 |
| 2023-12-04 | 4.140 | 4.140 | 3.820 | 3.820 | 3.820 | 878,800 |
| 2023-12-01 | 3.900 | 4.220 | 3.810 | 4.140 | 4.140 | 1,687,300 |
| 2023-11-30 | 3.920 | 3.930 | 3.760 | 3.870 | 3.870 | 552,400 |
| 2023-11-29 | 3.850 | 4.140 | 3.820 | 3.880 | 3.880 | 1,995,200 |
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.