Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.570	0.570	0.490	0.530	0.530	1,953,800
2026-07-21	0.590	0.590	0.570	0.570	0.570	90,600
2026-07-20	0.580	0.590	0.580	0.580	0.580	52,000
2026-07-17	0.610	0.610	0.570	0.590	0.590	239,900
2026-07-16	0.580	0.610	0.570	0.610	0.610	101,700
2026-07-15	0.600	0.610	0.570	0.590	0.590	292,600
2026-07-14	0.620	0.620	0.600	0.600	0.600	79,800
2026-07-13	0.620	0.630	0.600	0.620	0.620	85,300
2026-07-10	0.590	0.630	0.580	0.620	0.620	163,500
2026-07-09	0.600	0.600	0.580	0.580	0.580	79,500
2026-07-08	0.600	0.620	0.580	0.580	0.580	253,600
2026-07-07	0.600	0.620	0.600	0.600	0.600	44,000
2026-07-06	0.620	0.620	0.600	0.600	0.600	39,100
2026-07-03	0.620	0.640	0.590	0.610	0.610	200,700
2026-07-02	0.620	0.620	0.600	0.620	0.620	83,800
2026-07-01	0.600	0.620	0.600	0.620	0.620	51,100
2026-06-30	0.620	0.630	0.600	0.610	0.610	81,100
2026-06-29	0.640	0.640	0.610	0.610	0.610	93,600
2026-06-26	0.650	0.650	0.620	0.620	0.620	169,300
2026-06-25	0.610	0.670	0.600	0.650	0.650	478,400
2026-06-24	0.630	0.630	0.600	0.610	0.610	71,700
2026-06-23	0.620	0.640	0.600	0.630	0.630	119,400
2026-06-22	0.650	0.660	0.610	0.620	0.620	296,100
2026-06-19	0.640	0.660	0.630	0.640	0.640	55,900
2026-06-18	0.670	0.670	0.620	0.640	0.640	155,600
2026-06-17	0.690	0.690	0.630	0.640	0.640	273,900
2026-06-16	0.660	0.690	0.640	0.690	0.690	82,000
2026-06-15	0.650	0.670	0.620	0.670	0.670	178,200
2026-06-12	0.630	0.680	0.610	0.670	0.670	201,900
2026-06-11	0.610	0.640	0.590	0.640	0.640	227,500
2026-06-10	0.610	0.620	0.590	0.590	0.590	81,800
2026-06-09	0.580	0.630	0.560	0.610	0.610	232,400
2026-06-08	0.600	0.600	0.560	0.560	0.560	108,600
2026-06-05	0.610	0.610	0.590	0.600	0.600	106,200
2026-06-03	0.600	0.620	0.600	0.600	0.600	47,900
2026-06-02	0.600	0.620	0.600	0.600	0.600	58,800
2026-06-01	0.640	0.640	0.600	0.610	0.610	233,300
2026-05-29	0.650	0.650	0.630	0.640	0.640	122,000
2026-05-28	0.660	0.670	0.640	0.650	0.650	559,700
2026-05-27	0.680	0.700	0.660	0.660	0.660	665,300
2026-05-26	0.680	0.690	0.670	0.670	0.670	36,300
2026-05-25	0.670	0.690	0.670	0.690	0.690	71,500
2026-05-22	0.690	0.690	0.670	0.670	0.670	54,100
2026-05-21	0.710	0.710	0.670	0.690	0.690	130,300
2026-05-20	0.710	0.720	0.680	0.710	0.710	119,500
2026-05-19	0.730	0.730	0.670	0.670	0.670	498,600
2026-05-18	0.780	0.790	0.720	0.730	0.730	389,500
2026-05-15	0.800	0.800	0.780	0.800	0.800	54,900
2026-05-14	0.790	0.810	0.780	0.790	0.790	87,400
2026-05-13	0.810	0.810	0.790	0.790	0.790	105,400
2026-05-12	0.810	0.820	0.790	0.820	0.820	124,800
2026-05-11	0.830	0.830	0.800	0.820	0.820	145,200
2026-05-08	0.820	0.830	0.810	0.820	0.820	72,700
2026-05-07	0.850	0.850	0.790	0.820	0.820	722,200
2026-05-06	0.850	0.860	0.840	0.850	0.850	102,300
2026-05-05	0.850	0.860	0.840	0.860	0.860	61,300
2026-05-04	0.870	0.870	0.840	0.840	0.840	367,200
2026-04-30	0.870	0.880	0.850	0.850	0.850	115,800
2026-04-29	0.860	0.880	0.860	0.870	0.870	50,900
2026-04-28	0.870	0.880	0.860	0.860	0.860	117,400

← NewerPage 2 of 5 · 246 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.