Lojas Marisa S.A. (AMAR3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.68456375839 | 1.49 | 1.53 | 1.4 | 667860 | 1.45208217 | CS |
| 4 | 0.01 | 0.694444444444 | 1.44 | 1.53 | 1.33 | 545790 | 1.42796231 | CS |
| 12 | -0.17 | -10.4938271605 | 1.62 | 1.94 | 1.33 | 563212 | 1.56488761 | CS |
| 26 | -1.39 | -48.9436619718 | 2.84 | 2.99 | 1.33 | 613035 | 1.9378342 | CS |
| 52 | -2.6 | -64.1975308642 | 4.05 | 4.95 | 1.33 | 1861398 | 3.29174672 | CS |
| 156 | -39.65 | -96.4720194647 | 41.1 | 42.85 | 1.33 | 5214274 | 11.19913978 | CS |
| 260 | -37.95 | -96.3197969543 | 39.4 | 76.75 | 1.33 | 5091065 | 21.62737659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251800 | 1.45 | -0.01 | -0.68 | 1.47 | 1.48 | 1.44 | 503000 |
| 1721165340 | 1.46 | 0.01 | 0.69 | 1.43 | 1.5 | 1.4 | 1127000 |
| 1721079000 | 1.45 | 0.02 | 1.40 | 1.43 | 1.45 | 1.43 | 393700 |
| 1720819800 | 1.43 | -0.03 | -2.05 | 1.46 | 1.46 | 1.41 | 486800 |
| 1720733400 | 1.46 | 0.01 | 0.69 | 1.48 | 1.49 | 1.44 | 541900 |
| 1720647000 | 1.45 | -0.02 | -1.36 | 1.49 | 1.53 | 1.45 | 789900 |
| 1720560540 | 1.47 | -0.01 | -0.68 | 1.48 | 1.52 | 1.44 | 1015900 |
| 1720474200 | 1.48 | 0.01 | 0.68 | 1.46 | 1.49 | 1.44 | 442400 |
| 1720215000 | 1.47 | 0.03 | 2.08 | 1.42 | 1.47 | 1.42 | 734500 |
| 1720128540 | 1.44 | 0.05 | 3.60 | 1.42 | 1.47 | 1.42 | 386300 |
| 1720042200 | 1.3899999 | 0.04 | 2.96 | 1.37 | 1.45 | 1.37 | 471900 |
| 1719955800 | 1.35 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 263500 |
| 1719869400 | 1.35 | -0.02 | -1.46 | 1.36 | 1.4 | 1.35 | 641300 |
| 1719610200 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.4 | 1.36 | 760000 |
| 1719523800 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.4 | 1.33 | 419400 |
| 1719437400 | 1.35 | -0.09 | -6.25 | 1.44 | 1.44 | 1.34 | 718100 |
| 1719351000 | 1.44 | -0.01 | -0.69 | 1.44 | 1.45 | 1.42 | 256500 |
| 1719264600 | 1.45 | 0.02 | 1.40 | 1.45 | 1.47 | 1.42 | 278100 |
| 1719005400 | 1.43 | -0.01 | -0.69 | 1.44 | 1.49 | 1.43 | 294600 |
| 1718918940 | 1.44 | -0.01 | -0.69 | 1.45 | 1.51 | 1.43 | 690400 |
| 1718832540 | 1.45 | 0.01 | 0.69 | 1.44 | 1.47 | 1.43 | 203600 |
| 1718746200 | 1.44 | -0.04 | -2.70 | 1.46 | 1.55 | 1.44 | 402700 |
| 1718659800 | 1.48 | -0.07 | -4.52 | 1.56 | 1.59 | 1.46 | 755500 |
| 1718400600 | 1.55 | -0.08 | -4.91 | 1.51 | 1.6 | 1.51 | 988100 |
| 1718314200 | 1.6299999 | 0.1 | 6.54 | 1.55 | 1.72 | 1.52 | 888300 |
| 1718227800 | 1.53 | -0.03 | -1.92 | 1.55 | 1.58 | 1.51 | 382100 |
| 1718141400 | 1.56 | -0.05 | -3.11 | 1.58 | 1.61 | 1.51 | 1016400 |
| 1718055000 | 1.61 | -0.12 | -6.94 | 1.72 | 1.77 | 1.61 | 242600 |
| 1717795800 | 1.73 | -0.04 | -2.26 | 1.78 | 1.8 | 1.72 | 186700 |
| 1717709400 | 1.77 | 0.07 | 4.12 | 1.72 | 1.82 | 1.72 | 652300 |
| 1717622940 | 1.7 | 0.03 | 1.80 | 1.69 | 1.76 | 1.68 | 188700 |
| 1717536600 | 1.67 | -0.05 | -2.91 | 1.75 | 1.79 | 1.66 | 376700 |
| 1717450200 | 1.72 | -0.04 | -2.27 | 1.78 | 1.78 | 1.71 | 264700 |
| 1717191000 | 1.76 | -0.06 | -3.30 | 1.77 | 1.83 | 1.75 | 196800 |
| 1717018140 | 1.82 | 0.05 | 2.82 | 1.76 | 1.84 | 1.74 | 256100 |
| 1716931740 | 1.77 | -0.05 | -2.75 | 1.78 | 1.84 | 1.76 | 292400 |
| 1716845340 | 1.82 | 0.05 | 2.82 | 1.77 | 1.83 | 1.75 | 223700 |
| 1716586200 | 1.77 | 0.03 | 1.72 | 1.75 | 1.8 | 1.74 | 311000 |
| 1716499800 | 1.74 | -0.06 | -3.33 | 1.79 | 1.84 | 1.73 | 397600 |
| 1716413340 | 1.8 | -0.1 | -5.26 | 1.91 | 1.94 | 1.78 | 679200 |
| 1716327000 | 1.9 | 0.22 | 13.10 | 1.69 | 1.94 | 1.68 | 1470400 |
| 1716240600 | 1.68 | 0 | 0.00 | 1.65 | 1.71 | 1.57 | 681700 |
| 1715981400 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.7 | 1.6299999 | 220100 |
| 1715895000 | 1.65 | 0.05 | 3.12 | 1.58 | 1.71 | 1.57 | 912000 |
| 1715808600 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6399999 | 1.49 | 1350300 |
| 1715722200 | 1.5 | 0.01 | 0.67 | 1.48 | 1.52 | 1.48 | 478900 |
| 1715635800 | 1.49 | 0.01 | 0.68 | 1.51 | 1.58 | 1.45 | 918200 |
| 1715376600 | 1.48 | -0.01 | -0.67 | 1.49 | 1.52 | 1.46 | 342000 |
| 1715290140 | 1.49 | -0.04 | -2.61 | 1.54 | 1.54 | 1.45 | 636400 |
| 1715203800 | 1.53 | -0.07 | -4.38 | 1.58 | 1.59 | 1.51 | 637300 |
| 1715117400 | 1.6 | -0.03 | -1.84 | 1.6399999 | 1.65 | 1.58 | 705700 |
| 1715031000 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.67 | 1.6 | 293200 |
| 1714771800 | 1.65 | -0.02 | -1.20 | 1.66 | 1.73 | 1.6 | 1029400 |
| 1714685400 | 1.67 | 0.15 | 9.87 | 1.54 | 1.69 | 1.54 | 1517000 |
| 1714512600 | 1.52 | -0.03 | -1.94 | 1.56 | 1.57 | 1.52 | 268200 |
| 1714426200 | 1.55 | -0.03 | -1.90 | 1.57 | 1.58 | 1.52 | 266200 |
| 1714167000 | 1.58 | 0.02 | 1.28 | 1.57 | 1.6299999 | 1.55 | 438200 |
| 1714080540 | 1.56 | 0.02 | 1.30 | 1.54 | 1.6299999 | 1.5 | 312500 |
| 1713994200 | 1.54 | -0.08 | -4.94 | 1.62 | 1.6299999 | 1.53 | 571200 |
| 1713907800 | 1.62 | -0.12 | -6.90 | 1.76 | 1.76 | 1.59 | 494700 |
| 1713821340 | 1.74 | 0.07 | 4.19 | 1.65 | 1.76 | 1.6399999 | 359800 |
| 1713562200 | 1.67 | 0.11 | 7.05 | 1.56 | 1.68 | 1.56 | 604300 |
| 1713475800 | 1.56 | 0.05 | 3.31 | 1.52 | 1.6 | 1.52 | 610800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
