Marisa Lojas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 3.830 | 3.840 | 3.630 | 3.660 | 18.300 | 3,889,000 |
| 2021-12-20 | 3.730 | 3.820 | 3.640 | 3.760 | 18.800 | 3,932,700 |
| 2021-12-17 | 3.630 | 3.860 | 3.540 | 3.810 | 19.050 | 5,943,900 |
| 2021-12-16 | 3.820 | 3.880 | 3.660 | 3.690 | 18.450 | 5,486,600 |
| 2021-12-15 | 3.810 | 3.820 | 3.610 | 3.780 | 18.900 | 6,279,700 |
| 2021-12-14 | 4.100 | 4.110 | 3.750 | 3.770 | 18.850 | 7,481,100 |
| 2021-12-13 | 4.140 | 4.250 | 3.910 | 4.070 | 20.350 | 12,198,900 |
| 2021-12-10 | 4.760 | 4.860 | 4.700 | 4.810 | 24.050 | 7,818,900 |
| 2021-12-09 | 4.460 | 4.750 | 4.400 | 4.700 | 23.500 | 11,811,400 |
| 2021-12-08 | 4.160 | 4.540 | 4.100 | 4.540 | 22.700 | 15,627,900 |
| 2021-12-07 | 4.240 | 4.460 | 4.170 | 4.170 | 20.850 | 18,326,900 |
| 2021-12-06 | 3.570 | 4.220 | 3.520 | 4.190 | 20.950 | 17,206,000 |
| 2021-12-03 | 3.440 | 3.670 | 3.440 | 3.620 | 18.100 | 8,354,800 |
| 2021-12-02 | 3.500 | 3.570 | 3.340 | 3.420 | 17.100 | 11,291,500 |
| 2021-12-01 | 3.790 | 3.820 | 3.440 | 3.440 | 17.200 | 9,362,700 |
| 2021-11-30 | 3.740 | 3.840 | 3.590 | 3.690 | 18.450 | 8,008,600 |
| 2021-11-29 | 3.980 | 3.980 | 3.770 | 3.770 | 18.850 | 6,143,800 |
| 2021-11-26 | 3.930 | 3.930 | 3.760 | 3.870 | 19.350 | 10,479,900 |
| 2021-11-25 | 4.070 | 4.190 | 4.040 | 4.100 | 20.500 | 6,795,000 |
| 2021-11-24 | 4.130 | 4.240 | 4.000 | 4.040 | 20.200 | 10,978,600 |
| 2021-11-23 | 4.350 | 4.350 | 4.030 | 4.150 | 20.750 | 9,628,400 |
| 2021-11-22 | 4.520 | 4.600 | 4.270 | 4.280 | 21.400 | 5,498,400 |
| 2021-11-19 | 4.240 | 4.570 | 4.150 | 4.480 | 22.400 | 11,133,600 |
| 2021-11-18 | 4.140 | 4.340 | 4.050 | 4.190 | 20.950 | 8,580,900 |
| 2021-11-17 | 4.550 | 4.580 | 4.130 | 4.130 | 20.650 | 11,858,800 |
| 2021-11-16 | 4.980 | 4.980 | 4.490 | 4.500 | 22.500 | 9,380,000 |
| 2021-11-12 | 5.160 | 5.280 | 4.840 | 4.900 | 24.500 | 9,141,500 |
| 2021-11-11 | 5.030 | 5.230 | 4.930 | 5.210 | 26.050 | 8,883,700 |
| 2021-11-10 | 4.560 | 5.010 | 4.560 | 4.950 | 24.750 | 13,168,300 |
| 2021-11-09 | 4.790 | 4.840 | 4.520 | 4.530 | 22.650 | 9,414,100 |
| 2021-11-08 | 4.780 | 4.780 | 4.540 | 4.620 | 23.100 | 4,661,100 |
| 2021-11-05 | 4.600 | 4.800 | 4.600 | 4.790 | 23.950 | 4,895,400 |
| 2021-11-04 | 4.630 | 4.820 | 4.480 | 4.510 | 22.550 | 5,933,400 |
| 2021-11-03 | 4.320 | 4.730 | 4.290 | 4.680 | 23.400 | 7,934,100 |
| 2021-11-01 | 4.170 | 4.400 | 4.160 | 4.370 | 21.850 | 3,878,200 |
| 2021-10-29 | 4.380 | 4.400 | 4.110 | 4.110 | 20.550 | 6,446,800 |
| 2021-10-28 | 4.490 | 4.530 | 4.290 | 4.300 | 21.500 | 7,162,900 |
| 2021-10-27 | 4.450 | 4.710 | 4.450 | 4.570 | 22.850 | 5,907,600 |
| 2021-10-26 | 4.760 | 4.840 | 4.420 | 4.440 | 22.200 | 7,393,200 |
| 2021-10-25 | 4.580 | 4.860 | 4.580 | 4.820 | 24.100 | 7,114,300 |
| 2021-10-22 | 4.500 | 4.560 | 4.100 | 4.500 | 22.500 | 12,371,900 |
| 2021-10-21 | 5.000 | 5.010 | 4.540 | 4.570 | 22.850 | 13,322,100 |
| 2021-10-20 | 5.270 | 5.290 | 5.110 | 5.130 | 25.650 | 4,272,400 |
| 2021-10-19 | 5.480 | 5.500 | 5.180 | 5.220 | 26.100 | 6,350,300 |
| 2021-10-18 | 5.350 | 5.650 | 5.230 | 5.570 | 27.850 | 6,018,000 |
| 2021-10-15 | 5.290 | 5.450 | 5.230 | 5.420 | 27.100 | 2,805,100 |
| 2021-10-14 | 5.470 | 5.520 | 5.250 | 5.260 | 26.300 | 3,516,200 |
← NewerPage 21 of 21 · 1,247 trading days
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.