Marisa Lojas S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.660	3.850	3.590	3.780	3.780	1,000,600
2023-11-27	3.550	3.690	3.470	3.670	3.670	836,400
2023-11-24	3.680	3.680	3.520	3.570	3.570	445,800
2023-11-23	3.640	3.750	3.630	3.690	3.690	410,800
2023-11-22	3.660	3.860	3.640	3.650	3.650	1,134,900
2023-11-21	3.780	3.780	3.580	3.620	3.620	814,600
2023-11-20	3.750	3.950	3.670	3.790	3.790	1,378,700
2023-11-17	3.360	3.800	3.360	3.730	3.730	2,030,200
2023-11-16	3.070	3.440	3.050	3.360	3.360	1,953,000
2023-11-14	3.330	3.420	3.210	3.330	3.330	979,700
2023-11-13	3.140	3.440	3.110	3.330	3.330	2,011,200
2023-11-10	3.020	3.140	3.020	3.120	3.120	591,600
2023-11-09	2.990	3.120	2.910	3.020	3.020	1,090,700
2023-11-08	2.600	3.120	2.600	3.030	3.030	2,824,400
2023-11-07	2.630	2.680	2.600	2.670	2.670	1,223,600
2023-11-06	2.670	2.740	2.610	2.670	2.670	412,000
2023-11-03	2.520	2.750	2.520	2.670	2.670	1,639,600
2023-11-01	2.510	2.590	2.470	2.490	2.490	603,200
2023-10-31	2.600	2.650	2.510	2.510	2.510	1,184,100
2023-10-30	2.670	2.850	2.510	2.630	2.630	2,342,100
2023-10-27	2.200	2.700	2.200	2.700	2.700	3,746,900
2023-10-26	2.280	2.300	2.150	2.180	2.180	3,146,100
2023-10-25	2.600	2.610	2.290	2.310	2.310	2,483,200
2023-10-24	2.650	2.700	2.600	2.650	2.650	592,200
2023-10-23	2.550	2.700	2.500	2.600	2.600	697,500
2023-10-20	0.490	0.530	0.490	0.520	2.600	4,558,300
2023-10-19	0.530	0.530	0.500	0.500	2.500	3,949,100
2023-10-18	0.550	0.550	0.510	0.520	2.600	5,043,900
2023-10-17	0.550	0.560	0.540	0.550	2.750	1,870,300
2023-10-16	0.560	0.560	0.550	0.560	2.800	1,243,100
2023-10-13	0.580	0.580	0.550	0.550	2.750	4,035,300
2023-10-11	0.590	0.610	0.570	0.580	2.900	4,741,200
2023-10-10	0.570	0.600	0.570	0.580	2.900	3,579,800
2023-10-09	0.560	0.570	0.530	0.560	2.800	3,811,000
2023-10-06	0.550	0.560	0.530	0.560	2.800	4,249,500
2023-10-05	0.570	0.580	0.550	0.550	2.750	3,131,200
2023-10-04	0.570	0.580	0.560	0.560	2.800	4,747,200
2023-10-03	0.580	0.600	0.560	0.560	2.800	3,737,800
2023-10-02	0.610	0.610	0.580	0.580	2.900	3,165,500
2023-09-29	0.600	0.610	0.590	0.600	3.000	3,173,300
2023-09-28	0.580	0.610	0.580	0.590	2.950	2,662,100
2023-09-27	0.600	0.620	0.580	0.580	2.900	3,352,700
2023-09-26	0.600	0.610	0.580	0.590	2.950	4,858,200
2023-09-25	0.620	0.630	0.580	0.600	3.000	4,187,800
2023-09-22	0.630	0.640	0.610	0.630	3.150	2,804,300
2023-09-21	0.620	0.630	0.610	0.630	3.150	2,742,200
2023-09-20	0.620	0.640	0.620	0.640	3.200	2,116,100
2023-09-19	0.630	0.640	0.610	0.620	3.100	4,171,900
2023-09-18	0.710	0.720	0.620	0.630	3.150	16,124,000
2023-09-15	0.690	0.690	0.660	0.690	3.450	5,602,400
2023-09-14	0.700	0.700	0.660	0.690	3.450	7,851,400
2023-09-13	0.670	0.730	0.650	0.690	3.450	12,157,100
2023-09-12	0.630	0.670	0.620	0.670	3.350	6,182,700
2023-09-11	0.630	0.640	0.620	0.630	3.150	2,322,900
2023-09-08	0.610	0.640	0.600	0.620	3.100	4,432,500
2023-09-06	0.630	0.650	0.610	0.610	3.050	7,557,200
2023-09-05	0.660	0.670	0.630	0.630	3.150	4,192,700
2023-09-04	0.670	0.680	0.660	0.660	3.300	3,526,700
2023-09-01	0.650	0.690	0.650	0.660	3.300	6,017,300
2023-08-31	0.710	0.720	0.670	0.670	3.350	8,680,200

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.