Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.670	0.720	0.660	0.700	3.500	8,477,200
2023-06-02	0.690	0.710	0.660	0.670	3.350	4,993,200
2023-06-01	0.650	0.690	0.630	0.690	3.450	8,101,700
2023-05-31	0.640	0.650	0.640	0.640	3.200	1,370,500
2023-05-30	0.650	0.660	0.630	0.640	3.200	3,329,500
2023-05-29	0.640	0.650	0.630	0.650	3.250	2,155,900
2023-05-26	0.650	0.650	0.630	0.640	3.200	2,497,700
2023-05-25	0.650	0.660	0.640	0.640	3.200	3,342,400
2023-05-24	0.640	0.650	0.630	0.650	3.250	2,119,600
2023-05-23	0.650	0.670	0.640	0.640	3.200	2,687,700
2023-05-22	0.650	0.670	0.650	0.650	3.250	2,285,100
2023-05-19	0.660	0.670	0.650	0.650	3.250	3,486,100
2023-05-18	0.640	0.670	0.630	0.670	3.350	3,709,600
2023-05-17	0.640	0.650	0.630	0.640	3.200	2,302,900
2023-05-16	0.640	0.650	0.620	0.630	3.150	5,330,100
2023-05-15	0.660	0.660	0.620	0.640	3.200	5,094,400
2023-05-12	0.690	0.690	0.650	0.660	3.300	8,053,700
2023-05-11	0.700	0.710	0.690	0.700	3.500	4,328,600
2023-05-10	0.680	0.710	0.680	0.700	3.500	5,949,200
2023-05-09	0.670	0.710	0.670	0.680	3.400	6,813,600
2023-05-08	0.700	0.710	0.670	0.680	3.400	6,625,000
2023-05-05	0.680	0.710	0.650	0.680	3.400	10,855,300
2023-05-04	0.650	0.680	0.630	0.670	3.350	8,566,300
2023-05-03	0.630	0.660	0.610	0.650	3.250	10,584,600
2023-05-02	0.640	0.650	0.610	0.620	3.100	5,141,900
2023-04-28	0.610	0.640	0.600	0.630	3.150	9,705,800
2023-04-27	0.610	0.620	0.600	0.620	3.100	3,108,000
2023-04-26	0.610	0.620	0.600	0.610	3.050	4,197,800
2023-04-25	0.640	0.650	0.600	0.620	3.100	7,426,100
2023-04-24	0.630	0.650	0.620	0.630	3.150	4,301,000
2023-04-20	0.630	0.650	0.600	0.630	3.150	8,498,000
2023-04-19	0.660	0.660	0.600	0.620	3.100	15,804,200
2023-04-18	0.730	0.740	0.660	0.660	3.300	20,227,200
2023-04-17	0.870	0.880	0.730	0.730	3.650	17,485,000
2023-04-14	0.770	0.890	0.770	0.860	4.300	20,783,800
2023-04-13	0.730	0.770	0.690	0.770	3.850	16,100,600
2023-04-12	0.660	0.760	0.660	0.710	3.550	20,614,200
2023-04-11	0.610	0.670	0.600	0.650	3.250	24,087,400
2023-04-10	0.620	0.650	0.590	0.600	3.000	14,106,600
2023-04-05	0.600	0.640	0.580	0.630	3.150	11,329,700
2023-04-04	0.590	0.600	0.580	0.590	2.950	6,087,600
2023-04-03	0.610	0.620	0.590	0.600	3.000	9,282,100
2023-03-31	0.630	0.650	0.620	0.640	3.200	12,354,900
2023-03-30	0.670	0.690	0.630	0.630	3.150	15,740,100
2023-03-29	0.700	0.710	0.650	0.660	3.300	9,112,400
2023-03-28	0.660	0.700	0.650	0.690	3.450	6,231,300
2023-03-27	0.640	0.690	0.630	0.670	3.350	6,860,000
2023-03-24	0.620	0.640	0.610	0.640	3.200	10,825,900
2023-03-23	0.660	0.670	0.600	0.610	3.050	16,993,900
2023-03-22	0.650	0.680	0.640	0.650	3.250	8,494,800
2023-03-21	0.690	0.690	0.650	0.650	3.250	2,896,300
2023-03-20	0.700	0.710	0.670	0.670	3.350	5,611,800
2023-03-17	0.720	0.730	0.700	0.710	3.550	10,111,300
2023-03-16	0.700	0.740	0.690	0.720	3.600	9,578,100
2023-03-15	0.710	0.710	0.680	0.710	3.550	9,562,600
2023-03-14	0.730	0.750	0.700	0.710	3.550	7,702,000
2023-03-13	0.700	0.750	0.670	0.730	3.650	12,449,900
2023-03-10	0.750	0.750	0.690	0.720	3.600	8,731,900
2023-03-09	0.730	0.790	0.720	0.750	3.750	11,521,600
2023-03-08	0.670	0.770	0.670	0.740	3.700	13,603,400

← NewerPage 15 of 21 · 1,247 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.