Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.360	1.420	1.330	1.370	6.850	6,172,400
2022-12-06	1.330	1.410	1.320	1.380	6.900	10,411,500
2022-12-05	1.410	1.420	1.310	1.320	6.600	11,025,300
2022-12-02	1.430	1.450	1.390	1.420	7.100	7,229,600
2022-12-01	1.480	1.500	1.420	1.420	7.100	5,467,400
2022-11-30	1.450	1.490	1.410	1.480	7.400	4,657,800
2022-11-29	1.440	1.480	1.400	1.460	7.300	6,966,900
2022-11-28	1.480	1.520	1.420	1.430	7.150	6,569,700
2022-11-25	1.570	1.590	1.490	1.500	7.500	5,353,100
2022-11-24	1.510	1.580	1.510	1.580	7.900	4,238,300
2022-11-23	1.530	1.550	1.470	1.480	7.400	9,583,900
2022-11-22	1.660	1.670	1.540	1.550	7.750	5,436,700
2022-11-21	1.560	1.670	1.540	1.640	8.200	8,587,200
2022-11-18	1.590	1.640	1.520	1.530	7.650	6,727,500
2022-11-17	1.580	1.580	1.470	1.560	7.800	8,435,200
2022-11-16	1.720	1.730	1.560	1.580	7.900	9,555,700
2022-11-14	1.710	1.810	1.660	1.700	8.500	9,782,500
2022-11-11	1.720	1.870	1.670	1.680	8.400	10,935,300
2022-11-10	1.970	1.970	1.740	1.760	8.800	13,572,100
2022-11-09	1.990	2.050	1.970	2.020	10.100	5,570,000
2022-11-08	2.000	2.090	1.940	1.990	9.950	7,414,700
2022-11-07	2.160	2.190	2.000	2.010	10.050	6,100,100
2022-11-04	2.220	2.240	2.130	2.150	10.750	4,346,000
2022-11-03	2.130	2.260	2.120	2.190	10.950	5,375,800
2022-11-01	2.080	2.210	2.040	2.160	10.800	8,698,400
2022-10-31	1.980	2.110	1.940	2.070	10.350	9,584,800
2022-10-28	1.900	2.000	1.890	1.990	9.950	6,022,500
2022-10-27	1.890	1.980	1.890	1.910	9.550	5,432,800
2022-10-26	2.000	2.010	1.880	1.890	9.450	5,459,700
2022-10-25	2.010	2.070	1.990	2.010	10.050	4,149,700
2022-10-24	2.040	2.040	1.990	2.000	10.000	4,119,000
2022-10-21	2.040	2.090	2.000	2.050	10.250	4,453,900
2022-10-20	2.090	2.090	1.990	2.040	10.200	6,361,200
2022-10-19	2.100	2.110	2.030	2.060	10.300	6,335,500
2022-10-18	2.300	2.330	2.080	2.080	10.400	15,878,800
2022-10-17	2.300	2.350	2.280	2.280	11.400	2,530,000
2022-10-14	2.440	2.440	2.250	2.280	11.400	4,616,400
2022-10-13	2.400	2.460	2.290	2.420	12.100	5,484,900
2022-10-11	2.540	2.540	2.400	2.400	12.000	4,754,700
2022-10-10	2.640	2.640	2.520	2.530	12.650	4,555,200
2022-10-07	2.650	2.710	2.590	2.620	13.100	3,722,900
2022-10-06	2.570	2.740	2.560	2.670	13.350	6,921,500
2022-10-05	2.500	2.600	2.480	2.570	12.850	3,090,100
2022-10-04	2.570	2.640	2.500	2.520	12.600	3,934,500
2022-10-03	2.480	2.590	2.460	2.540	12.700	5,136,800
2022-09-30	2.230	2.400	2.190	2.390	11.950	5,632,800
2022-09-29	2.350	2.350	2.210	2.240	11.200	3,788,400
2022-09-28	2.390	2.400	2.320	2.360	11.800	2,513,100
2022-09-27	2.500	2.530	2.370	2.370	11.850	3,096,400
2022-09-26	2.540	2.610	2.450	2.450	12.250	2,843,200
2022-09-23	2.500	2.570	2.480	2.570	12.850	3,922,800
2022-09-22	2.520	2.580	2.440	2.530	12.650	4,510,400
2022-09-21	2.470	2.570	2.430	2.480	12.400	5,251,900
2022-09-20	2.480	2.530	2.430	2.470	12.350	3,436,200
2022-09-19	2.390	2.510	2.360	2.480	12.400	2,767,600
2022-09-16	2.310	2.440	2.270	2.410	12.050	6,458,200
2022-09-15	2.540	2.570	2.420	2.450	12.250	3,849,900
2022-09-14	2.660	2.660	2.540	2.540	12.700	3,055,000
2022-09-13	2.600	2.710	2.550	2.640	13.200	4,144,300
2022-09-12	2.570	2.750	2.570	2.660	13.300	4,490,100

← NewerPage 17 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.