Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 2.950 | 3.050 | 2.880 | 2.940 | 14.700 | 5,002,100 |
| 2022-03-18 | 2.720 | 2.980 | 2.680 | 2.950 | 14.750 | 10,311,300 |
| 2022-03-17 | 2.720 | 2.790 | 2.670 | 2.740 | 13.700 | 5,871,200 |
| 2022-03-16 | 2.700 | 2.750 | 2.620 | 2.710 | 13.550 | 3,666,500 |
| 2022-03-15 | 2.600 | 2.680 | 2.540 | 2.640 | 13.200 | 4,392,000 |
| 2022-03-14 | 2.750 | 2.750 | 2.600 | 2.620 | 13.100 | 4,311,500 |
| 2022-03-11 | 2.850 | 2.900 | 2.680 | 2.700 | 13.500 | 4,931,100 |
| 2022-03-10 | 2.810 | 2.850 | 2.700 | 2.810 | 14.050 | 6,635,900 |
| 2022-03-09 | 2.810 | 2.970 | 2.810 | 2.850 | 14.250 | 6,315,600 |
| 2022-03-08 | 2.750 | 2.840 | 2.660 | 2.770 | 13.850 | 6,429,900 |
| 2022-03-07 | 2.930 | 2.950 | 2.680 | 2.690 | 13.450 | 8,814,700 |
| 2022-03-04 | 3.020 | 3.040 | 2.910 | 2.940 | 14.700 | 6,223,800 |
| 2022-03-03 | 3.020 | 3.200 | 3.020 | 3.020 | 15.100 | 8,211,900 |
| 2022-03-02 | 3.040 | 3.070 | 2.970 | 3.000 | 15.000 | 4,978,300 |
| 2022-02-25 | 3.130 | 3.170 | 3.050 | 3.080 | 15.400 | 4,281,800 |
| 2022-02-24 | 2.940 | 3.130 | 2.840 | 3.130 | 15.650 | 9,041,300 |
| 2022-02-23 | 3.080 | 3.280 | 3.030 | 3.060 | 15.300 | 8,175,900 |
| 2022-02-22 | 3.200 | 3.220 | 3.070 | 3.070 | 15.350 | 7,716,900 |
| 2022-02-21 | 3.400 | 3.430 | 3.130 | 3.150 | 15.750 | 3,749,200 |
| 2022-02-18 | 3.340 | 3.400 | 3.260 | 3.380 | 16.900 | 4,289,900 |
| 2022-02-17 | 3.450 | 3.480 | 3.300 | 3.300 | 16.500 | 3,590,800 |
| 2022-02-16 | 3.420 | 3.500 | 3.360 | 3.480 | 17.400 | 5,042,500 |
| 2022-02-15 | 3.100 | 3.440 | 3.090 | 3.420 | 17.100 | 11,520,500 |
| 2022-02-14 | 3.140 | 3.170 | 3.060 | 3.080 | 15.400 | 4,051,000 |
| 2022-02-11 | 3.240 | 3.290 | 3.090 | 3.110 | 15.550 | 7,174,100 |
| 2022-02-10 | 3.170 | 3.300 | 3.120 | 3.230 | 16.150 | 5,540,900 |
| 2022-02-09 | 3.230 | 3.300 | 3.130 | 3.170 | 15.850 | 5,716,200 |
| 2022-02-08 | 3.110 | 3.230 | 3.020 | 3.220 | 16.100 | 5,197,100 |
| 2022-02-07 | 3.210 | 3.250 | 3.090 | 3.110 | 15.550 | 6,563,800 |
| 2022-02-04 | 3.370 | 3.420 | 3.170 | 3.220 | 16.100 | 6,149,000 |
| 2022-02-03 | 3.560 | 3.580 | 3.360 | 3.360 | 16.800 | 3,862,500 |
| 2022-02-02 | 3.560 | 3.620 | 3.450 | 3.490 | 17.450 | 3,970,500 |
| 2022-02-01 | 3.570 | 3.690 | 3.500 | 3.550 | 17.750 | 3,637,500 |
| 2022-01-31 | 3.430 | 3.610 | 3.360 | 3.560 | 17.800 | 5,242,800 |
| 2022-01-28 | 3.420 | 3.520 | 3.340 | 3.400 | 17.000 | 4,211,100 |
| 2022-01-27 | 3.420 | 3.530 | 3.410 | 3.450 | 17.250 | 6,553,500 |
| 2022-01-26 | 3.300 | 3.470 | 3.290 | 3.380 | 16.900 | 9,194,200 |
| 2022-01-25 | 3.140 | 3.280 | 3.110 | 3.270 | 16.350 | 10,742,800 |
| 2022-01-24 | 3.250 | 3.290 | 3.070 | 3.170 | 15.850 | 5,799,100 |
| 2022-01-21 | 3.150 | 3.350 | 3.150 | 3.280 | 16.400 | 6,227,000 |
| 2022-01-20 | 3.040 | 3.250 | 3.040 | 3.200 | 16.000 | 11,790,400 |
| 2022-01-19 | 2.920 | 3.160 | 2.900 | 2.990 | 14.950 | 9,584,500 |
| 2022-01-18 | 3.000 | 3.020 | 2.880 | 2.880 | 14.400 | 6,387,400 |
| 2022-01-17 | 3.040 | 3.080 | 2.990 | 3.020 | 15.100 | 4,492,600 |
| 2022-01-14 | 3.110 | 3.180 | 3.030 | 3.030 | 15.150 | 5,388,300 |
| 2022-01-13 | 3.180 | 3.240 | 3.110 | 3.140 | 15.700 | 2,949,800 |
| 2022-01-12 | 3.090 | 3.250 | 3.080 | 3.220 | 16.100 | 5,390,100 |
| 2022-01-11 | 3.010 | 3.180 | 3.010 | 3.090 | 15.450 | 6,099,700 |
| 2022-01-10 | 3.050 | 3.100 | 2.970 | 3.030 | 15.150 | 5,184,100 |
| 2022-01-07 | 3.140 | 3.230 | 3.020 | 3.060 | 15.300 | 9,134,700 |
| 2022-01-06 | 3.180 | 3.250 | 3.090 | 3.140 | 15.700 | 4,975,900 |
| 2022-01-05 | 3.370 | 3.480 | 3.160 | 3.170 | 15.850 | 7,650,300 |
| 2022-01-04 | 3.580 | 3.620 | 3.370 | 3.390 | 16.950 | 3,653,200 |
| 2022-01-03 | 3.840 | 3.840 | 3.550 | 3.570 | 17.850 | 4,660,600 |
| 2021-12-30 | 3.600 | 3.840 | 3.570 | 3.800 | 19.000 | 9,608,000 |
| 2021-12-29 | 3.740 | 3.770 | 3.560 | 3.570 | 17.850 | 4,134,700 |
| 2021-12-28 | 3.870 | 3.870 | 3.680 | 3.720 | 18.600 | 3,969,500 |
| 2021-12-27 | 3.670 | 3.860 | 3.650 | 3.840 | 19.200 | 4,332,900 |
| 2021-12-23 | 3.750 | 3.760 | 3.600 | 3.640 | 18.200 | 3,517,200 |
| 2021-12-22 | 3.690 | 3.750 | 3.630 | 3.720 | 18.600 | 3,555,700 |
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.