Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.930 | 0.960 | 0.920 | 0.930 | 0.930 | 308,500 |
| 2024-11-07 | 0.940 | 0.960 | 0.930 | 0.930 | 0.930 | 187,200 |
| 2024-11-06 | 0.940 | 0.960 | 0.940 | 0.940 | 0.940 | 211,600 |
| 2024-11-05 | 0.950 | 0.960 | 0.940 | 0.940 | 0.940 | 115,800 |
| 2024-11-04 | 0.940 | 0.970 | 0.940 | 0.950 | 0.950 | 70,500 |
| 2024-11-01 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 126,200 |
| 2024-10-31 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 137,600 |
| 2024-10-30 | 0.950 | 0.990 | 0.950 | 0.960 | 0.960 | 429,200 |
| 2024-10-29 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 107,000 |
| 2024-10-28 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 291,900 |
| 2024-10-25 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 163,900 |
| 2024-10-24 | 0.970 | 0.970 | 0.940 | 0.940 | 0.940 | 166,200 |
| 2024-10-23 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 85,500 |
| 2024-10-22 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 154,600 |
| 2024-10-21 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 213,100 |
| 2024-10-18 | 1.010 | 1.020 | 0.980 | 0.980 | 0.980 | 256,500 |
| 2024-10-17 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 135,700 |
| 2024-10-16 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 77,800 |
| 2024-10-15 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 106,900 |
| 2024-10-14 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 141,200 |
| 2024-10-11 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 93,000 |
| 2024-10-10 | 1.040 | 1.050 | 1.010 | 1.010 | 1.010 | 258,400 |
| 2024-10-09 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 235,700 |
| 2024-10-08 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 122,800 |
| 2024-10-07 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 191,500 |
| 2024-10-04 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 182,000 |
| 2024-10-03 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 110,100 |
| 2024-10-02 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 277,300 |
| 2024-10-01 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 102,600 |
| 2024-09-30 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 202,900 |
| 2024-09-27 | 1.080 | 1.100 | 1.050 | 1.070 | 1.070 | 259,800 |
| 2024-09-26 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 116,100 |
| 2024-09-25 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 111,100 |
| 2024-09-24 | 1.060 | 1.080 | 1.060 | 1.070 | 1.070 | 176,000 |
| 2024-09-23 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 154,000 |
| 2024-09-20 | 1.110 | 1.120 | 1.060 | 1.060 | 1.060 | 174,100 |
| 2024-09-19 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 314,100 |
| 2024-09-18 | 1.100 | 1.120 | 1.080 | 1.100 | 1.100 | 385,500 |
| 2024-09-17 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 576,700 |
| 2024-09-16 | 1.130 | 1.150 | 1.080 | 1.100 | 1.100 | 926,000 |
| 2024-09-13 | 1.070 | 1.180 | 1.060 | 1.180 | 1.180 | 409,400 |
| 2024-09-12 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 178,900 |
| 2024-09-11 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 246,800 |
| 2024-09-10 | 1.090 | 1.090 | 1.040 | 1.050 | 1.050 | 365,600 |
| 2024-09-09 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 425,200 |
| 2024-09-06 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 144,300 |
| 2024-09-05 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 123,200 |
| 2024-09-04 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 153,000 |
| 2024-09-03 | 1.140 | 1.160 | 1.110 | 1.130 | 1.130 | 275,700 |
| 2024-09-02 | 1.170 | 1.190 | 1.130 | 1.140 | 1.140 | 259,000 |
| 2024-08-30 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 755,400 |
| 2024-08-29 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 355,000 |
| 2024-08-28 | 1.200 | 1.210 | 1.160 | 1.160 | 1.160 | 287,500 |
| 2024-08-27 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 297,800 |
| 2024-08-26 | 1.170 | 1.200 | 1.150 | 1.190 | 1.190 | 470,500 |
| 2024-08-23 | 1.150 | 1.190 | 1.130 | 1.150 | 1.150 | 458,100 |
| 2024-08-22 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 393,600 |
| 2024-08-21 | 1.220 | 1.240 | 1.180 | 1.180 | 1.180 | 614,100 |
| 2024-08-20 | 1.250 | 1.280 | 1.200 | 1.220 | 1.220 | 842,700 |
| 2024-08-19 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 385,100 |
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.