Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.790	0.790	0.750	0.750	0.750	379,200
2026-10-15	0.800	0.800	0.780	0.790	0.790	79,500
2026-10-14	0.800	0.800	0.780	0.790	0.790	142,300
2026-10-13	0.820	0.820	0.790	0.800	0.800	237,500
2026-10-09	0.810	0.820	0.800	0.820	0.820	460,500
2026-10-08	0.800	0.830	0.790	0.790	0.790	633,200
2026-10-07	0.820	0.830	0.790	0.800	0.800	376,100
2026-10-06	0.870	0.870	0.800	0.800	0.800	615,900
2026-10-05	0.850	0.890	0.820	0.870	0.870	625,000
2026-10-02	0.790	0.810	0.780	0.800	0.800	202,100
2026-10-01	0.820	0.820	0.790	0.800	0.800	157,900
2026-09-30	0.820	0.830	0.810	0.820	0.820	75,200
2026-09-29	0.830	0.840	0.810	0.810	0.810	80,100
2026-09-28	0.820	0.850	0.810	0.830	0.830	119,300
2026-09-25	0.830	0.830	0.810	0.820	0.820	67,400
2026-09-24	0.840	0.840	0.820	0.830	0.830	62,000
2026-09-23	0.840	0.850	0.820	0.840	0.840	49,800
2026-09-22	0.830	0.850	0.820	0.840	0.840	47,100
2026-09-21	0.840	0.860	0.830	0.840	0.840	123,600
2026-09-18	0.830	0.890	0.820	0.850	0.850	157,600
2026-09-17	0.830	0.860	0.830	0.850	0.850	98,300
2026-09-16	0.850	0.890	0.810	0.830	0.830	130,600
2026-09-15	0.880	0.880	0.850	0.850	0.850	54,200
2026-09-14	0.890	0.890	0.850	0.870	0.870	106,200
2026-09-11	0.880	0.890	0.850	0.880	0.880	61,400
2026-09-10	0.870	0.910	0.790	0.890	0.890	389,500
2026-09-09	0.780	0.900	0.740	0.900	0.900	1,212,100
2026-09-08	0.800	0.800	0.760	0.780	0.780	202,400
2026-09-04	0.790	0.800	0.760	0.800	0.800	179,400
2026-09-03	0.840	0.840	0.760	0.790	0.790	263,700
2026-09-02	0.740	0.810	0.720	0.800	0.800	763,300
2026-09-01	0.740	0.790	0.710	0.730	0.730	625,800
2026-08-31	0.770	0.770	0.700	0.750	0.750	381,600
2026-08-28	0.720	0.740	0.700	0.700	0.700	82,800
2026-08-27	0.740	0.750	0.700	0.710	0.710	305,900
2026-08-26	0.700	0.770	0.650	0.740	0.740	969,200
2026-08-25	0.650	0.670	0.600	0.650	0.650	490,200
2026-08-24	0.680	0.700	0.590	0.620	0.620	920,400
2026-08-21	0.650	0.650	0.590	0.630	0.630	878,300
2026-08-20	0.530	0.630	0.530	0.630	0.630	2,412,800
2026-08-19	0.480	0.480	0.450	0.460	0.460	129,900
2026-08-18	0.460	0.490	0.450	0.480	0.480	205,000
2026-08-17	0.480	0.500	0.460	0.460	0.460	235,700
2026-08-14	0.510	0.510	0.470	0.470	0.470	129,700
2026-08-13	0.520	0.530	0.500	0.510	0.510	115,200
2026-08-12	0.540	0.550	0.490	0.520	0.520	662,900
2026-08-11	0.550	0.570	0.530	0.530	0.530	307,500
2026-08-10	0.560	0.570	0.550	0.550	0.550	78,900
2026-08-07	0.550	0.570	0.540	0.560	0.560	297,300
2026-08-06	0.570	0.570	0.550	0.550	0.550	142,000
2026-08-05	0.570	0.580	0.560	0.560	0.560	60,900
2026-08-04	0.580	0.580	0.570	0.570	0.570	74,200
2026-08-03	0.570	0.590	0.570	0.580	0.580	135,900
2026-07-31	0.580	0.590	0.570	0.570	0.570	71,500
2026-07-30	0.590	0.600	0.570	0.580	0.580	94,700
2026-07-29	0.580	0.600	0.580	0.590	0.590	63,200
2026-07-28	0.590	0.610	0.560	0.610	0.610	259,300
2026-07-27	0.580	0.600	0.560	0.570	0.570	162,600
2026-07-24	0.550	0.600	0.530	0.600	0.600	329,400
2026-07-23	0.520	0.540	0.500	0.540	0.540	242,000

Page 1 of 3 · 124 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.