Marisa Lojas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	1.920	2.070	1.920	2.010	10.050	5,521,000
2022-06-14	1.920	1.950	1.890	1.890	9.450	4,046,600
2022-06-13	2.000	2.020	1.870	1.900	9.500	7,613,900
2022-06-10	2.060	2.090	2.020	2.050	10.250	3,686,600
2022-06-09	2.110	2.150	2.060	2.080	10.400	3,405,700
2022-06-08	2.150	2.240	2.120	2.120	10.600	3,254,600
2022-06-07	2.200	2.200	2.130	2.160	10.800	2,549,400
2022-06-06	2.320	2.330	2.200	2.210	11.050	2,986,400
2022-06-03	2.310	2.320	2.270	2.280	11.400	2,479,500
2022-06-02	2.310	2.370	2.300	2.310	11.550	5,902,100
2022-06-01	2.420	2.420	2.280	2.290	11.450	6,343,800
2022-05-31	2.510	2.550	2.410	2.410	12.050	4,310,600
2022-05-30	2.540	2.600	2.470	2.490	12.450	2,203,100
2022-05-27	2.600	2.650	2.490	2.530	12.650	5,093,400
2022-05-26	2.540	2.740	2.490	2.590	12.950	8,208,600
2022-05-25	2.400	2.550	2.340	2.540	12.700	7,445,200
2022-05-24	2.460	2.460	2.290	2.400	12.000	6,239,500
2022-05-23	2.420	2.520	2.390	2.470	12.350	3,649,600
2022-05-20	2.480	2.500	2.350	2.410	12.050	3,436,100
2022-05-19	2.380	2.440	2.330	2.440	12.200	3,346,400
2022-05-18	2.400	2.480	2.310	2.350	11.750	5,828,400
2022-05-17	2.440	2.500	2.390	2.440	12.200	6,768,700
2022-05-16	2.240	2.380	2.200	2.380	11.900	5,901,500
2022-05-13	2.170	2.280	2.170	2.230	11.150	5,228,900
2022-05-12	1.990	2.200	1.950	2.160	10.800	12,125,800
2022-05-11	2.100	2.160	2.020	2.020	10.100	6,860,300
2022-05-10	2.050	2.140	1.990	2.120	10.600	8,982,000
2022-05-09	2.050	2.080	1.990	2.010	10.050	6,998,900
2022-05-06	2.100	2.160	2.060	2.080	10.400	6,086,600
2022-05-05	2.280	2.290	2.110	2.130	10.650	7,200,400
2022-05-04	2.200	2.330	2.150	2.310	11.550	6,076,800
2022-05-03	2.230	2.260	2.170	2.220	11.100	5,338,800
2022-05-02	2.330	2.330	2.210	2.240	11.200	5,931,600
2022-04-29	2.380	2.410	2.310	2.330	11.650	6,190,300
2022-04-28	2.370	2.390	2.270	2.340	11.700	6,772,900
2022-04-27	2.450	2.460	2.330	2.350	11.750	6,484,500
2022-04-26	2.510	2.560	2.390	2.410	12.050	6,477,600
2022-04-25	2.550	2.570	2.480	2.540	12.700	5,343,500
2022-04-22	2.690	2.690	2.550	2.560	12.800	6,732,800
2022-04-20	2.800	2.830	2.700	2.730	13.650	5,015,200
2022-04-19	2.720	2.810	2.670	2.800	14.000	4,577,800
2022-04-18	2.740	2.750	2.670	2.720	13.600	5,165,600
2022-04-14	2.810	2.810	2.720	2.730	13.650	4,637,100
2022-04-13	2.870	2.900	2.780	2.810	14.050	6,223,100
2022-04-12	2.970	3.000	2.830	2.840	14.200	4,776,200
2022-04-11	2.890	2.970	2.860	2.920	14.600	4,442,400
2022-04-08	3.060	3.060	2.920	2.960	14.800	4,230,800
2022-04-07	3.060	3.080	2.990	3.070	15.350	7,771,500
2022-04-06	3.200	3.200	3.010	3.060	15.300	5,835,800
2022-04-05	3.390	3.450	3.210	3.220	16.100	5,260,600
2022-04-04	3.390	3.410	3.320	3.390	16.950	3,017,300
2022-04-01	3.270	3.410	3.260	3.410	17.050	7,132,700
2022-03-31	3.350	3.390	3.210	3.240	16.200	6,774,000
2022-03-30	3.430	3.430	3.320	3.360	16.800	4,925,800
2022-03-29	3.260	3.450	3.230	3.420	17.100	10,963,600
2022-03-28	3.220	3.270	3.100	3.200	16.000	5,732,400
2022-03-25	3.100	3.260	3.100	3.230	16.150	8,055,500
2022-03-24	3.030	3.130	3.010	3.100	15.500	7,043,600
2022-03-23	2.980	3.040	2.950	3.020	15.100	4,808,200
2022-03-22	2.960	3.040	2.950	2.980	14.900	4,765,800

← NewerPage 19 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.