Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.680	0.740	0.670	0.680	3.400	13,562,500
2023-03-06	0.600	0.690	0.590	0.680	3.400	13,609,500
2023-03-03	0.610	0.630	0.590	0.600	3.000	5,366,600
2023-03-02	0.600	0.640	0.590	0.610	3.050	6,750,700
2023-03-01	0.640	0.650	0.590	0.610	3.050	8,271,800
2023-02-28	0.670	0.690	0.620	0.630	3.150	11,171,100
2023-02-27	0.710	0.710	0.650	0.660	3.300	10,417,900
2023-02-24	0.730	0.740	0.700	0.700	3.500	5,667,400
2023-02-23	0.760	0.790	0.720	0.730	3.650	9,365,200
2023-02-22	0.790	0.790	0.740	0.760	3.800	4,830,700
2023-02-17	0.820	0.830	0.770	0.790	3.950	9,120,100
2023-02-16	0.840	0.850	0.790	0.800	4.000	13,675,700
2023-02-15	0.800	0.870	0.770	0.850	4.250	16,774,400
2023-02-14	0.780	0.830	0.760	0.790	3.950	16,648,100
2023-02-13	0.770	0.780	0.720	0.770	3.850	15,210,600
2023-02-10	0.850	0.860	0.750	0.770	3.850	27,426,100
2023-02-08	1.070	1.110	1.050	1.060	5.300	20,459,300
2023-02-07	1.230	1.240	1.130	1.130	5.650	10,545,900
2023-02-06	1.310	1.320	1.210	1.220	6.100	9,890,100
2023-02-03	1.400	1.400	1.310	1.310	6.550	7,807,100
2023-02-02	1.370	1.440	1.350	1.400	7.000	6,394,900
2023-02-01	1.380	1.400	1.330	1.360	6.800	5,205,300
2023-01-31	1.370	1.400	1.340	1.380	6.900	7,539,600
2023-01-30	1.420	1.450	1.350	1.370	6.850	4,916,600
2023-01-27	1.450	1.450	1.380	1.420	7.100	4,519,600
2023-01-26	1.430	1.470	1.410	1.440	7.200	3,357,700
2023-01-25	1.430	1.470	1.380	1.430	7.150	5,031,200
2023-01-24	1.270	1.460	1.270	1.430	7.150	17,167,900
2023-01-23	1.270	1.310	1.270	1.270	6.350	5,102,000
2023-01-20	1.240	1.280	1.220	1.270	6.350	4,682,800
2023-01-19	1.170	1.270	1.170	1.240	6.200	7,791,000
2023-01-18	1.240	1.290	1.190	1.190	5.950	8,984,500
2023-01-17	1.250	1.290	1.220	1.230	6.150	6,633,100
2023-01-16	1.290	1.370	1.240	1.250	6.250	8,617,700
2023-01-13	1.340	1.380	1.280	1.300	6.500	9,862,900
2023-01-12	1.350	1.430	1.310	1.350	6.750	12,415,700
2023-01-11	1.480	1.510	1.370	1.390	6.950	8,795,400
2023-01-10	1.340	1.530	1.330	1.480	7.400	10,707,400
2023-01-09	1.240	1.370	1.230	1.350	6.750	8,217,300
2023-01-06	1.220	1.290	1.210	1.290	6.450	7,788,800
2023-01-05	1.170	1.220	1.140	1.220	6.100	10,104,700
2023-01-04	1.220	1.220	1.140	1.160	5.800	12,002,200
2023-01-03	1.280	1.290	1.190	1.200	6.000	8,446,700
2023-01-02	1.240	1.250	1.170	1.250	6.250	4,320,500
2022-12-29	1.270	1.340	1.240	1.250	6.250	6,042,600
2022-12-28	1.180	1.280	1.160	1.280	6.400	9,740,300
2022-12-27	1.260	1.270	1.160	1.160	5.800	5,888,600
2022-12-26	1.270	1.280	1.230	1.250	6.250	2,523,000
2022-12-23	1.230	1.290	1.220	1.270	6.350	8,393,100
2022-12-22	1.240	1.280	1.180	1.220	6.100	7,015,600
2022-12-21	1.240	1.290	1.200	1.260	6.300	9,710,300
2022-12-20	1.120	1.280	1.090	1.230	6.150	11,168,900
2022-12-19	1.070	1.140	1.060	1.120	5.600	8,567,700
2022-12-16	1.120	1.140	1.050	1.070	5.350	5,356,600
2022-12-15	1.090	1.180	1.090	1.130	5.650	9,000,900
2022-12-14	1.130	1.150	1.070	1.100	5.500	12,303,300
2022-12-13	1.210	1.220	1.130	1.130	5.650	15,059,800
2022-12-12	1.220	1.250	1.150	1.200	6.000	8,169,200
2022-12-09	1.290	1.300	1.220	1.220	6.100	7,020,400
2022-12-08	1.360	1.360	1.270	1.270	6.350	9,113,700

← NewerPage 16 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.