TipRanks
Go Ultimate55% OFF

Marisa Lojas S.A. (AMAR3) Historical Prices

BR:AMAR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.640.640.620.630.63+0.00%115,5000.33
Oct 29, 20260.660.680.630.630.63-4.55%222,5000.63
Oct 28, 20260.710.710.630.660.66-5.71%555,8001.61
Oct 27, 20260.700.720.690.700.70+1.45%166,3000.48
Oct 26, 20260.680.720.650.690.69-13.75%1,112,1003.41
Oct 23, 20260.800.800.770.800.80+1.27%330,1001.02
Oct 22, 20260.790.800.780.790.79+0.00%156,0000.48
Oct 21, 20260.810.820.790.790.79+0.00%267,5000.82
Oct 20, 20260.850.850.770.790.79-2.47%1,309,1004.23
Oct 19, 20260.790.840.790.810.81+8.00%576,4001.74
Oct 16, 20260.790.790.750.750.75-5.06%379,2001.16
Oct 15, 20260.800.800.780.790.79+0.00%75,5000.23
Oct 14, 20260.800.800.780.790.79-1.25%141,1000.43
Oct 13, 20260.820.820.790.800.80-2.44%237,4000.73
Oct 12, 20260.820.820.800.820.82+0.00%00.00
Oct 09, 20260.810.820.800.820.82+3.80%459,0001.42
Oct 08, 20260.800.830.790.790.79-1.25%623,4001.98
Oct 07, 20260.820.830.790.800.80+0.00%366,6001.17
Oct 06, 20260.870.870.790.800.80-8.05%615,1002.03
Oct 05, 20260.850.890.820.870.87+8.75%623,5002.09
Oct 02, 20260.800.810.780.800.80+1.27%199,1000.67
Oct 01, 20260.820.820.790.790.79-3.66%157,0000.54
Sep 30, 20260.820.830.810.820.82+1.23%74,5000.25
Sep 29, 20260.830.840.810.810.81-2.41%80,1000.27
Sep 28, 20260.820.850.810.830.83+1.22%119,3000.41
Sep 25, 20260.830.830.810.820.82-1.20%67,4000.23
Sep 24, 20260.840.840.820.830.83-1.19%62,0000.21
Sep 23, 20260.840.850.820.840.84+0.00%46,0000.15
Sep 22, 20260.830.850.820.840.84+0.00%47,0000.15
Sep 21, 20260.840.860.830.840.84-1.18%120,5000.40
Sep 18, 20260.830.890.820.850.85+0.00%157,1000.52
Sep 17, 20260.830.860.830.850.85+2.41%98,2000.32
Sep 16, 20260.850.890.810.830.83-2.35%130,6000.43
Sep 15, 20260.880.880.850.850.85-2.30%52,9000.17
Sep 14, 20260.890.890.850.870.87-1.14%106,2000.34
Sep 11, 20260.880.890.850.880.88-1.12%61,4000.20
Sep 10, 20260.870.910.790.890.89-1.11%388,2001.27
Sep 09, 20260.780.900.740.900.90+15.38%1,206,2004.18
Sep 08, 20260.780.800.760.780.78-2.50%200,4000.69
Sep 07, 20260.800.800.760.800.80+0.00%00.00
Sep 04, 20260.790.800.760.800.80+1.27%179,4000.62
Sep 03, 20260.840.840.760.790.79-1.25%261,5000.91
Sep 02, 20260.800.810.720.800.80+9.59%761,3002.73
Sep 01, 20260.740.790.710.730.73-2.67%624,0002.32
Aug 31, 20260.770.770.700.750.75+7.14%377,3001.43
Aug 28, 20260.720.740.700.700.70-1.41%82,8000.31
Aug 27, 20260.740.750.700.710.71-4.05%305,1001.17
Aug 26, 20260.700.770.650.740.74+13.85%965,4003.89
Aug 25, 20260.650.670.600.650.65+4.84%489,1001.96
Aug 24, 20260.680.700.590.620.62-1.59%920,4003.75