Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.120	1.150	1.120	1.130	1.130	125,000
2025-02-07	1.160	1.180	1.110	1.130	1.130	303,700
2025-02-06	1.160	1.210	1.110	1.150	1.150	449,600
2025-02-05	1.260	1.270	1.140	1.160	1.160	542,400
2025-02-04	1.190	1.290	1.190	1.250	1.250	500,600
2025-02-03	1.150	1.280	1.150	1.200	1.200	996,600
2025-01-31	1.150	1.230	1.140	1.170	1.170	1,093,200
2025-01-30	1.100	1.190	1.090	1.090	1.090	704,400
2025-01-29	1.110	1.120	1.090	1.120	1.120	201,100
2025-01-28	1.090	1.130	1.070	1.110	1.110	254,800
2025-01-27	1.080	1.100	1.070	1.090	1.090	260,400
2025-01-24	1.090	1.100	1.070	1.090	1.090	98,900
2025-01-23	1.070	1.100	1.070	1.080	1.080	138,900
2025-01-22	1.080	1.100	1.080	1.080	1.080	115,500
2025-01-21	1.070	1.100	1.070	1.090	1.090	69,900
2025-01-20	1.070	1.100	1.060	1.090	1.090	207,800
2025-01-17	1.070	1.080	1.050	1.070	1.070	135,400
2025-01-16	1.080	1.100	1.060	1.070	1.070	112,200
2025-01-15	1.050	1.090	1.050	1.070	1.070	266,400
2025-01-14	1.050	1.070	1.030	1.060	1.060	52,600
2025-01-13	1.080	1.100	1.050	1.070	1.070	128,300
2025-01-10	1.060	1.080	1.010	1.080	1.080	152,100
2025-01-09	1.080	1.100	1.010	1.070	1.070	166,800
2025-01-08	1.100	1.100	1.060	1.080	1.080	201,900
2025-01-07	1.040	1.130	1.040	1.100	1.100	358,900
2025-01-06	1.000	1.040	0.970	1.040	1.040	458,000
2025-01-03	0.970	1.010	0.970	0.990	0.990	141,400
2025-01-02	0.990	1.000	0.960	0.970	0.970	157,600
2024-12-30	0.970	1.010	0.960	1.010	1.010	115,100
2024-12-27	0.980	1.000	0.960	0.960	0.960	84,700
2024-12-26	0.990	1.020	0.960	0.970	0.970	198,200
2024-12-23	0.950	1.020	0.930	1.020	1.020	117,100
2024-12-20	0.920	0.980	0.920	0.950	0.950	166,000
2024-12-19	0.950	0.990	0.900	0.910	0.910	454,400
2024-12-18	1.000	1.030	0.950	0.950	0.950	331,200
2024-12-17	0.940	1.040	0.900	1.040	1.040	859,800
2024-12-16	1.000	1.030	0.940	0.950	0.950	414,100
2024-12-13	1.000	1.030	1.000	1.020	1.020	76,200
2024-12-12	0.990	1.020	0.990	1.020	1.020	102,300
2024-12-11	0.990	1.050	0.990	1.030	1.030	459,400
2024-12-10	0.970	1.040	0.970	1.000	1.000	211,800
2024-12-09	0.980	1.010	0.940	0.980	0.980	582,900
2024-12-06	0.960	0.970	0.940	0.960	0.960	126,800
2024-12-05	0.950	0.970	0.940	0.960	0.960	121,000
2024-12-04	0.950	0.970	0.930	0.950	0.950	151,500
2024-12-03	0.940	0.980	0.930	0.950	0.950	154,800
2024-12-02	0.930	0.980	0.930	0.960	0.960	128,300
2024-11-29	0.940	0.970	0.910	0.930	0.930	226,300
2024-11-28	0.990	1.000	0.910	0.910	0.910	302,400
2024-11-27	0.990	1.020	0.980	1.000	1.000	316,000
2024-11-26	0.930	1.040	0.930	0.980	0.980	820,300
2024-11-25	0.940	0.940	0.920	0.930	0.930	160,800
2024-11-22	0.930	0.930	0.920	0.920	0.920	138,800
2024-11-21	0.930	0.930	0.910	0.920	0.920	167,800
2024-11-19	0.920	0.930	0.900	0.920	0.920	157,200
2024-11-18	0.910	0.920	0.900	0.920	0.920	320,900
2024-11-14	0.940	0.950	0.890	0.910	0.910	569,200
2024-11-13	0.930	0.950	0.910	0.940	0.940	525,400
2024-11-12	0.920	0.920	0.890	0.890	0.890	83,900
2024-11-11	0.940	0.940	0.890	0.910	0.910	333,400

← NewerPage 8 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.