Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 216,900 |
| 2025-05-09 | 1.350 | 1.390 | 1.310 | 1.370 | 1.370 | 163,900 |
| 2025-05-08 | 1.350 | 1.380 | 1.340 | 1.340 | 1.340 | 227,200 |
| 2025-05-07 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 98,700 |
| 2025-05-06 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 123,900 |
| 2025-05-05 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 184,100 |
| 2025-05-02 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 92,700 |
| 2025-04-30 | 1.380 | 1.380 | 1.330 | 1.380 | 1.380 | 207,900 |
| 2025-04-29 | 1.390 | 1.410 | 1.360 | 1.380 | 1.380 | 99,700 |
| 2025-04-28 | 1.420 | 1.420 | 1.330 | 1.390 | 1.390 | 261,700 |
| 2025-04-25 | 1.410 | 1.440 | 1.390 | 1.410 | 1.410 | 99,600 |
| 2025-04-24 | 1.440 | 1.470 | 1.390 | 1.420 | 1.420 | 274,800 |
| 2025-04-23 | 1.430 | 1.480 | 1.420 | 1.440 | 1.440 | 369,300 |
| 2025-04-22 | 1.300 | 1.470 | 1.300 | 1.420 | 1.420 | 1,016,400 |
| 2025-04-17 | 1.310 | 1.330 | 1.290 | 1.310 | 1.310 | 222,400 |
| 2025-04-16 | 1.310 | 1.340 | 1.290 | 1.290 | 1.290 | 155,100 |
| 2025-04-15 | 1.310 | 1.350 | 1.290 | 1.320 | 1.320 | 299,400 |
| 2025-04-14 | 1.330 | 1.340 | 1.280 | 1.330 | 1.330 | 329,100 |
| 2025-04-11 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 143,600 |
| 2025-04-10 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 75,800 |
| 2025-04-09 | 1.190 | 1.310 | 1.190 | 1.290 | 1.290 | 449,900 |
| 2025-04-08 | 1.240 | 1.280 | 1.190 | 1.230 | 1.230 | 455,600 |
| 2025-04-07 | 1.290 | 1.290 | 1.200 | 1.220 | 1.220 | 1,052,500 |
| 2025-04-04 | 1.460 | 1.470 | 1.320 | 1.320 | 1.320 | 707,100 |
| 2025-04-03 | 1.490 | 1.540 | 1.420 | 1.450 | 1.450 | 866,000 |
| 2025-04-02 | 1.570 | 1.610 | 1.450 | 1.460 | 1.460 | 1,051,300 |
| 2025-04-01 | 1.670 | 1.750 | 1.540 | 1.550 | 1.550 | 2,420,800 |
| 2025-03-31 | 1.610 | 1.640 | 1.560 | 1.620 | 1.620 | 294,800 |
| 2025-03-28 | 1.570 | 1.640 | 1.540 | 1.610 | 1.610 | 224,000 |
| 2025-03-27 | 1.620 | 1.640 | 1.570 | 1.570 | 1.570 | 125,400 |
| 2025-03-26 | 1.600 | 1.630 | 1.570 | 1.620 | 1.620 | 155,500 |
| 2025-03-25 | 1.640 | 1.690 | 1.600 | 1.600 | 1.600 | 476,200 |
| 2025-03-24 | 1.560 | 1.640 | 1.560 | 1.630 | 1.630 | 255,100 |
| 2025-03-21 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 81,700 |
| 2025-03-20 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 165,400 |
| 2025-03-19 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 214,800 |
| 2025-03-18 | 1.600 | 1.600 | 1.530 | 1.580 | 1.580 | 263,700 |
| 2025-03-17 | 1.630 | 1.640 | 1.560 | 1.560 | 1.560 | 276,600 |
| 2025-03-14 | 1.630 | 1.630 | 1.570 | 1.590 | 1.590 | 406,100 |
| 2025-03-13 | 1.560 | 1.620 | 1.520 | 1.620 | 1.620 | 655,700 |
| 2025-03-12 | 1.600 | 1.600 | 1.510 | 1.580 | 1.580 | 409,000 |
| 2025-03-11 | 1.470 | 1.670 | 1.450 | 1.600 | 1.600 | 787,300 |
| 2025-03-10 | 1.430 | 1.480 | 1.400 | 1.480 | 1.480 | 355,200 |
| 2025-03-07 | 1.370 | 1.430 | 1.370 | 1.420 | 1.420 | 216,300 |
| 2025-03-06 | 1.380 | 1.390 | 1.340 | 1.360 | 1.360 | 191,400 |
| 2025-03-05 | 1.350 | 1.460 | 1.340 | 1.370 | 1.370 | 496,100 |
| 2025-02-28 | 1.240 | 1.370 | 1.220 | 1.350 | 1.350 | 721,100 |
| 2025-02-27 | 1.350 | 1.370 | 1.140 | 1.260 | 1.260 | 1,268,500 |
| 2025-02-26 | 1.410 | 1.440 | 1.310 | 1.350 | 1.350 | 476,700 |
| 2025-02-25 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 501,400 |
| 2025-02-24 | 1.290 | 1.440 | 1.280 | 1.440 | 1.440 | 631,900 |
| 2025-02-21 | 1.290 | 1.310 | 1.250 | 1.290 | 1.290 | 249,500 |
| 2025-02-20 | 1.270 | 1.290 | 1.220 | 1.260 | 1.260 | 196,500 |
| 2025-02-19 | 1.240 | 1.270 | 1.220 | 1.270 | 1.270 | 181,300 |
| 2025-02-18 | 1.260 | 1.280 | 1.220 | 1.220 | 1.220 | 387,300 |
| 2025-02-17 | 1.170 | 1.270 | 1.160 | 1.270 | 1.270 | 381,200 |
| 2025-02-14 | 1.160 | 1.220 | 1.120 | 1.170 | 1.170 | 1,406,600 |
| 2025-02-13 | 1.150 | 1.170 | 1.130 | 1.160 | 1.160 | 124,400 |
| 2025-02-12 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 246,000 |
| 2025-02-11 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 318,200 |
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.