Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 1,632,600 |
| 2026-01-26 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 218,600 |
| 2026-01-23 | 1.010 | 1.030 | 0.990 | 1.010 | 1.010 | 338,800 |
| 2026-01-22 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 243,100 |
| 2026-01-21 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 299,600 |
| 2026-01-20 | 1.010 | 1.030 | 0.980 | 0.990 | 0.990 | 370,100 |
| 2026-01-19 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 82,500 |
| 2026-01-16 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 113,600 |
| 2026-01-15 | 1.010 | 1.050 | 1.010 | 1.010 | 1.010 | 103,800 |
| 2026-01-14 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 233,900 |
| 2026-01-13 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 74,400 |
| 2026-01-12 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 309,300 |
| 2026-01-09 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 179,100 |
| 2026-01-08 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 72,600 |
| 2026-01-07 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 202,600 |
| 2026-01-06 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 131,800 |
| 2026-01-05 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 317,700 |
| 2026-01-02 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 68,000 |
| 2025-12-30 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 104,800 |
| 2025-12-29 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 59,800 |
| 2025-12-26 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 82,700 |
| 2025-12-23 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 54,900 |
| 2025-12-22 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 51,400 |
| 2025-12-19 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 48,400 |
| 2025-12-18 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 112,200 |
| 2025-12-17 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 124,400 |
| 2025-12-16 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 125,400 |
| 2025-12-15 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 95,500 |
| 2025-12-12 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 61,900 |
| 2025-12-11 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 91,700 |
| 2025-12-10 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 76,600 |
| 2025-12-09 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 64,900 |
| 2025-12-08 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 166,200 |
| 2025-12-05 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 143,300 |
| 2025-12-04 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 136,200 |
| 2025-12-03 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 207,700 |
| 2025-12-02 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 148,400 |
| 2025-12-01 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 323,800 |
| 2025-11-28 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 215,700 |
| 2025-11-27 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 138,600 |
| 2025-11-26 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 134,100 |
| 2025-11-25 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 146,300 |
| 2025-11-24 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 323,900 |
| 2025-11-21 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 385,400 |
| 2025-11-19 | 1.030 | 1.060 | 1.010 | 1.010 | 1.010 | 330,900 |
| 2025-11-18 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 237,000 |
| 2025-11-17 | 1.130 | 1.150 | 1.020 | 1.040 | 1.040 | 1,765,800 |
| 2025-11-14 | 1.100 | 1.130 | 1.080 | 1.100 | 1.100 | 358,900 |
| 2025-11-13 | 1.120 | 1.130 | 1.070 | 1.090 | 1.090 | 273,700 |
| 2025-11-12 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 41,100 |
| 2025-11-11 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 273,200 |
| 2025-11-10 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 196,700 |
| 2025-11-07 | 1.120 | 1.150 | 1.090 | 1.100 | 1.100 | 609,800 |
| 2025-11-06 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 363,500 |
| 2025-11-05 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 462,500 |
| 2025-11-04 | 1.160 | 1.190 | 1.140 | 1.180 | 1.180 | 188,700 |
| 2025-11-03 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 114,000 |
| 2025-10-31 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 213,400 |
| 2025-10-30 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 90,700 |
| 2025-10-29 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 74,200 |
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.