Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2.470	2.560	2.440	2.560	12.800	4,300,300
2022-09-08	2.380	2.460	2.340	2.430	12.150	5,007,100
2022-09-06	2.490	2.490	2.320	2.360	11.800	3,794,300
2022-09-05	2.520	2.570	2.470	2.500	12.500	1,860,800
2022-09-02	2.630	2.690	2.500	2.500	12.500	4,213,300
2022-09-01	2.530	2.630	2.460	2.610	13.050	3,594,300
2022-08-31	2.580	2.600	2.510	2.530	12.650	1,931,500
2022-08-30	2.690	2.720	2.510	2.570	12.850	2,919,100
2022-08-29	2.640	2.690	2.600	2.640	13.200	2,564,600
2022-08-26	2.670	2.680	2.570	2.640	13.200	2,699,000
2022-08-25	2.700	2.720	2.630	2.650	13.250	6,917,800
2022-08-24	2.570	2.720	2.570	2.630	13.150	6,785,100
2022-08-23	2.480	2.600	2.480	2.580	12.900	4,412,100
2022-08-22	2.450	2.480	2.390	2.470	12.350	3,586,700
2022-08-19	2.600	2.600	2.440	2.490	12.450	3,743,100
2022-08-18	2.790	2.810	2.610	2.610	13.050	4,099,800
2022-08-17	2.980	3.010	2.750	2.780	13.900	10,166,000
2022-08-16	3.040	3.100	2.880	3.020	15.100	5,336,000
2022-08-15	2.670	3.060	2.620	3.030	15.150	11,255,400
2022-08-12	2.640	2.770	2.590	2.700	13.500	5,472,800
2022-08-11	2.740	2.760	2.580	2.640	13.200	4,122,900
2022-08-10	2.750	2.780	2.680	2.720	13.600	4,171,500
2022-08-09	2.690	2.740	2.550	2.690	13.450	2,891,000
2022-08-08	2.570	2.710	2.570	2.690	13.450	3,740,500
2022-08-05	2.610	2.640	2.510	2.550	12.750	3,041,000
2022-08-04	2.500	2.630	2.480	2.600	13.000	5,846,900
2022-08-03	2.320	2.470	2.290	2.470	12.350	3,664,600
2022-08-02	2.270	2.350	2.250	2.310	11.550	2,164,600
2022-08-01	2.170	2.320	2.160	2.290	11.450	3,388,800
2022-07-29	2.250	2.280	2.150	2.190	10.950	3,402,500
2022-07-28	2.190	2.250	2.140	2.240	11.200	4,758,500
2022-07-27	2.180	2.260	2.130	2.180	10.900	5,627,500
2022-07-26	2.220	2.220	2.140	2.170	10.850	2,276,300
2022-07-25	2.300	2.350	2.200	2.200	11.000	3,281,200
2022-07-22	2.400	2.410	2.250	2.300	11.500	4,359,000
2022-07-21	2.310	2.400	2.290	2.390	11.950	3,721,400
2022-07-20	2.040	2.310	2.030	2.310	11.550	8,751,200
2022-07-19	2.080	2.120	2.000	2.040	10.200	4,819,600
2022-07-18	2.140	2.240	2.080	2.080	10.400	3,505,700
2022-07-15	2.180	2.200	2.080	2.110	10.550	3,580,400
2022-07-14	2.180	2.300	2.150	2.180	10.900	6,182,600
2022-07-13	2.200	2.300	2.180	2.240	11.200	4,433,600
2022-07-12	2.000	2.260	1.960	2.250	11.250	7,767,800
2022-07-11	2.060	2.110	1.980	1.980	9.900	5,208,800
2022-07-08	2.030	2.120	2.010	2.110	10.550	6,090,200
2022-07-07	2.000	2.100	2.000	2.040	10.200	3,882,600
2022-07-06	1.840	1.990	1.820	1.990	9.950	5,841,100
2022-07-05	1.680	1.850	1.620	1.830	9.150	7,084,900
2022-07-04	1.750	1.770	1.670	1.670	8.350	1,777,800
2022-07-01	1.730	1.750	1.710	1.740	8.700	2,946,500
2022-06-30	1.750	1.810	1.710	1.720	8.600	5,420,200
2022-06-29	1.840	1.860	1.760	1.800	9.000	4,755,000
2022-06-28	1.930	1.960	1.830	1.840	9.200	4,834,700
2022-06-27	1.970	2.040	1.920	1.930	9.650	3,921,200
2022-06-24	2.100	2.120	1.980	1.980	9.900	4,216,800
2022-06-23	2.030	2.170	2.030	2.090	10.450	5,859,600
2022-06-22	1.910	2.040	1.900	2.030	10.150	3,936,300
2022-06-21	2.040	2.050	1.950	1.950	9.750	3,768,200
2022-06-20	2.040	2.070	1.950	2.020	10.100	2,556,000
2022-06-17	1.950	2.020	1.930	1.990	9.950	2,690,000

← NewerPage 18 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.