Marisa Lojas S.A. AMAR3
BMFBOVESPA · Brazil · Retail Trade
BRL 0.7900-0.03 (-3.66%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.79 | -3.66% | BRL 0.82 | BRL 0.82 | BRL 0.79 | 157.00K |
| 2026-09-30 | BRL 0.82 | +1.23% | BRL 0.82 | BRL 0.83 | BRL 0.81 | 75.20K |
| 2026-09-29 | BRL 0.81 | -2.41% | BRL 0.83 | BRL 0.84 | BRL 0.81 | 80.10K |
| 2026-09-28 | BRL 0.83 | +1.22% | BRL 0.82 | BRL 0.85 | BRL 0.81 | 119.30K |
| 2026-09-25 | BRL 0.82 | -1.20% | BRL 0.83 | BRL 0.83 | BRL 0.81 | 67.40K |
| 2026-09-24 | BRL 0.83 | -1.19% | BRL 0.84 | BRL 0.84 | BRL 0.82 | 62.00K |
| 2026-09-23 | BRL 0.84 | 0.00% | BRL 0.84 | BRL 0.85 | BRL 0.82 | 49.80K |
| 2026-09-22 | BRL 0.84 | 0.00% | BRL 0.83 | BRL 0.85 | BRL 0.82 | 47.10K |
| 2026-09-21 | BRL 0.84 | -1.18% | BRL 0.84 | BRL 0.86 | BRL 0.83 | 123.60K |
| 2026-09-18 | BRL 0.85 | 0.00% | BRL 0.83 | BRL 0.89 | BRL 0.82 | 157.60K |
| 2026-09-17 | BRL 0.85 | +2.41% | BRL 0.83 | BRL 0.86 | BRL 0.83 | 98.30K |
| 2026-09-16 | BRL 0.83 | -2.35% | BRL 0.85 | BRL 0.89 | BRL 0.81 | 130.60K |
| 2026-09-15 | BRL 0.85 | -2.30% | BRL 0.88 | BRL 0.88 | BRL 0.85 | 54.20K |
| 2026-09-14 | BRL 0.87 | -1.14% | BRL 0.89 | BRL 0.89 | BRL 0.85 | 106.20K |
| 2026-09-11 | BRL 0.88 | -1.12% | BRL 0.88 | BRL 0.89 | BRL 0.85 | 61.40K |
| 2026-09-10 | BRL 0.89 | -1.11% | BRL 0.87 | BRL 0.91 | BRL 0.79 | 389.50K |
| 2026-09-09 | BRL 0.90 | +15.38% | BRL 0.78 | BRL 0.90 | BRL 0.74 | 1.21M |
| 2026-09-08 | BRL 0.78 | -2.50% | BRL 0.80 | BRL 0.80 | BRL 0.76 | 202.40K |
| 2026-09-04 | BRL 0.80 | +1.27% | BRL 0.79 | BRL 0.80 | BRL 0.76 | 179.40K |
| 2026-09-03 | BRL 0.79 | -1.25% | BRL 0.84 | BRL 0.84 | BRL 0.76 | 263.70K |
| 2026-09-02 | BRL 0.80 | +9.59% | BRL 0.74 | BRL 0.81 | BRL 0.72 | 763.30K |
| 2026-09-01 | BRL 0.73 | -2.67% | BRL 0.74 | BRL 0.79 | BRL 0.71 | 625.80K |
| 2026-08-31 | BRL 0.75 | +7.14% | BRL 0.77 | BRL 0.77 | BRL 0.70 | 381.60K |
| 2026-08-28 | BRL 0.70 | -1.41% | BRL 0.72 | BRL 0.74 | BRL 0.70 | 82.80K |
| 2026-08-27 | BRL 0.71 | -4.05% | BRL 0.74 | BRL 0.75 | BRL 0.70 | 305.90K |
| 2026-08-26 | BRL 0.74 | +13.85% | BRL 0.70 | BRL 0.77 | BRL 0.65 | 969.20K |
| 2026-08-25 | BRL 0.65 | +4.84% | BRL 0.65 | BRL 0.67 | BRL 0.60 | 490.20K |
| 2026-08-24 | BRL 0.62 | -1.59% | BRL 0.68 | BRL 0.70 | BRL 0.59 | 920.40K |
| 2026-08-21 | BRL 0.63 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.59 | 878.30K |
| 2026-08-20 | BRL 0.63 | +36.96% | BRL 0.53 | BRL 0.63 | BRL 0.53 | 2.41M |
| 2026-08-19 | BRL 0.46 | -4.17% | BRL 0.48 | BRL 0.48 | BRL 0.45 | 129.90K |
| 2026-08-18 | BRL 0.48 | +4.35% | BRL 0.46 | BRL 0.49 | BRL 0.45 | 205.00K |
| 2026-08-17 | BRL 0.46 | -2.13% | BRL 0.48 | BRL 0.50 | BRL 0.46 | 235.70K |
| 2026-08-14 | BRL 0.47 | -7.84% | BRL 0.51 | BRL 0.51 | BRL 0.47 | 129.70K |
| 2026-08-13 | BRL 0.51 | -1.92% | BRL 0.52 | BRL 0.53 | BRL 0.50 | 115.20K |
| 2026-08-12 | BRL 0.52 | -1.89% | BRL 0.54 | BRL 0.55 | BRL 0.49 | 662.90K |
| 2026-08-11 | BRL 0.53 | -3.64% | BRL 0.55 | BRL 0.57 | BRL 0.53 | 307.50K |
| 2026-08-10 | BRL 0.55 | -1.79% | BRL 0.56 | BRL 0.57 | BRL 0.55 | 78.90K |
| 2026-08-07 | BRL 0.56 | +1.82% | BRL 0.55 | BRL 0.57 | BRL 0.54 | 297.30K |
| 2026-08-06 | BRL 0.55 | -1.79% | BRL 0.57 | BRL 0.57 | BRL 0.55 | 142.00K |
| 2026-08-05 | BRL 0.56 | -1.75% | BRL 0.57 | BRL 0.58 | BRL 0.56 | 60.90K |
| 2026-08-04 | BRL 0.57 | -1.72% | BRL 0.58 | BRL 0.58 | BRL 0.57 | 74.20K |
| 2026-08-03 | BRL 0.58 | +1.75% | BRL 0.57 | BRL 0.59 | BRL 0.57 | 135.90K |
| 2026-07-31 | BRL 0.57 | -1.72% | BRL 0.58 | BRL 0.59 | BRL 0.57 | 71.50K |
| 2026-07-30 | BRL 0.58 | -1.69% | BRL 0.59 | BRL 0.60 | BRL 0.57 | 94.70K |
| 2026-07-29 | BRL 0.59 | -3.28% | BRL 0.58 | BRL 0.60 | BRL 0.58 | 63.20K |
| 2026-07-28 | BRL 0.61 | +7.02% | BRL 0.59 | BRL 0.61 | BRL 0.56 | 259.30K |
| 2026-07-27 | BRL 0.57 | -5.00% | BRL 0.58 | BRL 0.60 | BRL 0.56 | 162.60K |
| 2026-07-24 | BRL 0.60 | +11.11% | BRL 0.55 | BRL 0.60 | BRL 0.53 | 329.40K |
| 2026-07-23 | BRL 0.54 | +1.89% | BRL 0.52 | BRL 0.54 | BRL 0.50 | 242.00K |
| 2026-07-22 | BRL 0.53 | -7.02% | BRL 0.57 | BRL 0.57 | BRL 0.49 | 1.95M |
| 2026-07-21 | BRL 0.57 | -1.72% | BRL 0.59 | BRL 0.59 | BRL 0.57 | 90.60K |
| 2026-07-20 | BRL 0.58 | -1.69% | BRL 0.58 | BRL 0.59 | BRL 0.58 | 52.00K |
| 2026-07-17 | BRL 0.59 | -3.28% | BRL 0.61 | BRL 0.61 | BRL 0.57 | 239.90K |
| 2026-07-16 | BRL 0.61 | +3.39% | BRL 0.58 | BRL 0.61 | BRL 0.57 | 101.70K |
| 2026-07-15 | BRL 0.59 | -1.67% | BRL 0.60 | BRL 0.61 | BRL 0.57 | 292.60K |
| 2026-07-14 | BRL 0.60 | -3.23% | BRL 0.62 | BRL 0.62 | BRL 0.60 | 79.80K |
| 2026-07-13 | BRL 0.62 | 0.00% | BRL 0.62 | BRL 0.63 | BRL 0.60 | 85.30K |
| 2026-07-10 | BRL 0.62 | +6.90% | BRL 0.59 | BRL 0.63 | BRL 0.58 | 163.50K |
| 2026-07-09 | BRL 0.58 | 0.00% | BRL 0.60 | BRL 0.60 | BRL 0.58 | 79.50K |
| 2026-07-08 | BRL 0.58 | -3.33% | BRL 0.60 | BRL 0.62 | BRL 0.58 | 253.60K |
| 2026-07-07 | BRL 0.60 | 0.00% | BRL 0.60 | BRL 0.62 | BRL 0.60 | 44.00K |
| 2026-07-06 | BRL 0.60 | -1.64% | BRL 0.62 | BRL 0.62 | BRL 0.60 | 39.10K |
| 2026-07-03 | BRL 0.61 | -1.61% | BRL 0.62 | BRL 0.64 | BRL 0.59 | 200.70K |
| 2026-07-02 | BRL 0.62 | 0.00% | BRL 0.62 | BRL 0.62 | BRL 0.60 | 83.80K |
| 2026-07-01 | BRL 0.62 | +1.64% | BRL 0.60 | BRL 0.62 | BRL 0.60 | 51.10K |
| 2026-06-30 | BRL 0.61 | 0.00% | BRL 0.62 | BRL 0.63 | BRL 0.60 | 81.10K |
| 2026-06-29 | BRL 0.61 | -1.61% | BRL 0.64 | BRL 0.64 | BRL 0.61 | 93.60K |
| 2026-06-26 | BRL 0.62 | -4.62% | BRL 0.65 | BRL 0.65 | BRL 0.62 | 169.30K |
| 2026-06-25 | BRL 0.65 | +6.56% | BRL 0.61 | BRL 0.67 | BRL 0.60 | 478.40K |
| 2026-06-24 | BRL 0.61 | -3.17% | BRL 0.63 | BRL 0.63 | BRL 0.60 | 71.70K |
| 2026-06-23 | BRL 0.63 | +1.61% | BRL 0.62 | BRL 0.64 | BRL 0.60 | 119.40K |
| 2026-06-22 | BRL 0.62 | -3.12% | BRL 0.65 | BRL 0.66 | BRL 0.61 | 296.10K |
| 2026-06-19 | BRL 0.64 | 0.00% | BRL 0.64 | BRL 0.66 | BRL 0.63 | 55.90K |
| 2026-06-18 | BRL 0.64 | 0.00% | BRL 0.67 | BRL 0.67 | BRL 0.62 | 155.60K |
| 2026-06-17 | BRL 0.64 | -7.25% | BRL 0.69 | BRL 0.69 | BRL 0.63 | 273.90K |
| 2026-06-16 | BRL 0.69 | +2.99% | BRL 0.66 | BRL 0.69 | BRL 0.64 | 82.00K |
| 2026-06-15 | BRL 0.67 | 0.00% | BRL 0.65 | BRL 0.67 | BRL 0.62 | 178.20K |
| 2026-06-12 | BRL 0.67 | +4.69% | BRL 0.63 | BRL 0.68 | BRL 0.61 | 201.90K |
| 2026-06-11 | BRL 0.64 | +8.47% | BRL 0.61 | BRL 0.64 | BRL 0.59 | 227.50K |
| 2026-06-10 | BRL 0.59 | -3.28% | BRL 0.61 | BRL 0.62 | BRL 0.59 | 81.80K |
| 2026-06-09 | BRL 0.61 | +8.93% | BRL 0.58 | BRL 0.63 | BRL 0.56 | 232.40K |
| 2026-06-08 | BRL 0.56 | -6.67% | BRL 0.60 | BRL 0.60 | BRL 0.56 | 108.60K |
| 2026-06-05 | BRL 0.60 | 0.00% | BRL 0.61 | BRL 0.61 | BRL 0.59 | 106.20K |
| 2026-06-03 | BRL 0.60 | 0.00% | BRL 0.60 | BRL 0.62 | BRL 0.60 | 47.90K |
| 2026-06-02 | BRL 0.60 | -1.64% | BRL 0.60 | BRL 0.62 | BRL 0.60 | 58.80K |
| 2026-06-01 | BRL 0.61 | -4.69% | BRL 0.64 | BRL 0.64 | BRL 0.60 | 233.30K |
| 2026-05-29 | BRL 0.64 | -1.54% | BRL 0.65 | BRL 0.65 | BRL 0.63 | 122.00K |
| 2026-05-28 | BRL 0.65 | -1.52% | BRL 0.66 | BRL 0.67 | BRL 0.64 | 559.70K |
| 2026-05-27 | BRL 0.66 | -1.49% | BRL 0.68 | BRL 0.70 | BRL 0.66 | 665.30K |