Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 40,300 |
| 2025-08-04 | 1.230 | 1.260 | 1.230 | 1.240 | 1.240 | 44,200 |
| 2025-08-01 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 70,800 |
| 2025-07-31 | 1.260 | 1.280 | 1.240 | 1.240 | 1.240 | 67,200 |
| 2025-07-30 | 1.270 | 1.300 | 1.240 | 1.280 | 1.280 | 86,300 |
| 2025-07-29 | 1.270 | 1.290 | 1.240 | 1.280 | 1.280 | 104,300 |
| 2025-07-28 | 1.290 | 1.300 | 1.220 | 1.260 | 1.260 | 126,200 |
| 2025-07-25 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 71,600 |
| 2025-07-24 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 61,300 |
| 2025-07-23 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 100,600 |
| 2025-07-22 | 1.290 | 1.310 | 1.250 | 1.300 | 1.300 | 87,900 |
| 2025-07-21 | 1.260 | 1.310 | 1.240 | 1.310 | 1.310 | 111,300 |
| 2025-07-18 | 1.310 | 1.360 | 1.240 | 1.250 | 1.250 | 167,500 |
| 2025-07-17 | 1.220 | 1.350 | 1.220 | 1.310 | 1.310 | 350,400 |
| 2025-07-16 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 74,400 |
| 2025-07-15 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 155,400 |
| 2025-07-14 | 1.290 | 1.300 | 1.220 | 1.220 | 1.220 | 327,000 |
| 2025-07-11 | 1.340 | 1.340 | 1.290 | 1.290 | 1.290 | 145,300 |
| 2025-07-10 | 1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 172,900 |
| 2025-07-09 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 37,400 |
| 2025-07-08 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 173,900 |
| 2025-07-07 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 49,400 |
| 2025-07-04 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 35,600 |
| 2025-07-03 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 87,500 |
| 2025-07-02 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 187,500 |
| 2025-07-01 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 188,200 |
| 2025-06-30 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 62,000 |
| 2025-06-27 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 159,300 |
| 2025-06-26 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 157,200 |
| 2025-06-25 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 122,200 |
| 2025-06-24 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 153,300 |
| 2025-06-23 | 1.390 | 1.420 | 1.390 | 1.390 | 1.390 | 76,500 |
| 2025-06-20 | 1.380 | 1.430 | 1.380 | 1.380 | 1.380 | 81,100 |
| 2025-06-18 | 1.410 | 1.430 | 1.390 | 1.390 | 1.390 | 68,700 |
| 2025-06-17 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 112,600 |
| 2025-06-16 | 1.380 | 1.450 | 1.380 | 1.440 | 1.440 | 386,200 |
| 2025-06-13 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 74,300 |
| 2025-06-12 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 63,800 |
| 2025-06-11 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 183,900 |
| 2025-06-10 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 423,100 |
| 2025-06-09 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 113,900 |
| 2025-06-06 | 1.430 | 1.460 | 1.400 | 1.420 | 1.420 | 251,400 |
| 2025-06-05 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 150,400 |
| 2025-06-04 | 1.450 | 1.490 | 1.430 | 1.460 | 1.460 | 182,600 |
| 2025-06-03 | 1.400 | 1.450 | 1.380 | 1.440 | 1.440 | 461,900 |
| 2025-06-02 | 1.460 | 1.500 | 1.380 | 1.380 | 1.380 | 832,800 |
| 2025-05-30 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 198,100 |
| 2025-05-29 | 1.440 | 1.520 | 1.430 | 1.470 | 1.470 | 385,500 |
| 2025-05-28 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 260,000 |
| 2025-05-27 | 1.440 | 1.470 | 1.430 | 1.440 | 1.440 | 351,500 |
| 2025-05-26 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 102,900 |
| 2025-05-23 | 1.430 | 1.470 | 1.410 | 1.450 | 1.450 | 410,900 |
| 2025-05-22 | 1.390 | 1.470 | 1.390 | 1.430 | 1.430 | 389,600 |
| 2025-05-21 | 1.380 | 1.430 | 1.370 | 1.400 | 1.400 | 337,600 |
| 2025-05-20 | 1.430 | 1.440 | 1.370 | 1.380 | 1.380 | 236,900 |
| 2025-05-19 | 1.450 | 1.460 | 1.410 | 1.430 | 1.430 | 403,400 |
| 2025-05-16 | 1.620 | 1.630 | 1.350 | 1.450 | 1.450 | 2,107,600 |
| 2025-05-15 | 1.480 | 1.560 | 1.450 | 1.520 | 1.520 | 621,100 |
| 2025-05-14 | 1.360 | 1.490 | 1.360 | 1.460 | 1.460 | 1,098,600 |
| 2025-05-13 | 1.340 | 1.380 | 1.310 | 1.340 | 1.340 | 550,500 |
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.