Lojas Marisa S.A. (AMAR11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -18.5185185185 | 0.27 | 0.27 | 0.21 | 3800 | 0.24763158 | CS |
| 4 | -0.19 | -46.3414634146 | 0.41 | 0.46 | 0.21 | 7858 | 0.28608171 | CS |
| 12 | -0.29 | -56.862745098 | 0.51 | 0.85 | 0.21 | 9225 | 0.4415745 | CS |
| 26 | -0.23 | -51.1111111111 | 0.45 | 0.96 | 0.21 | 10241 | 0.45885722 | CS |
| 52 | -0.23 | -51.1111111111 | 0.45 | 0.96 | 0.21 | 10241 | 0.45885722 | CS |
| 156 | -0.24 | -52.1739130435 | 0.46 | 0.98 | 0.03 | 103081 | 0.25320849 | CS |
| 260 | -0.24 | -52.1739130435 | 0.46 | 0.98 | 0.03 | 103081 | 0.25320849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.21 | 12100 |
| 1731619800 | 0.24 | 0.02 | 9.09 | 0.22 | 0.24 | 0.22 | 3000 |
| 1731533400 | 0.22 | -0.04 | -15.38 | 0.26 | 0.26 | 0.22 | 3200 |
| 1731446940 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 6400 |
| 1731360540 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.25 | 2600 |
| 1731101400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.32 | 0.26 | 38100 |
| 1731014940 | 0.28 | -0.01 | -3.45 | 0.29 | 0.46 | 0.28 | 20600 |
| 1730928600 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.26 | 14000 |
| 1730842200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 9800 |
| 1730755800 | 0.27 | 0 | 0.00 | 0.27 | 0.29 | 0.27 | 8100 |
| 1730496600 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 3000 |
| 1730410200 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.28 | 1900 |
| 1730323800 | 0.31 | 0 | 0.00 | 0.28 | 0.4 | 0.28 | 2500 |
| 1730237340 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 2900 |
| 1730151000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 2200 |
| 1729891800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1700 |
| 1729805400 | 0.32 | 0 | 0.00 | 0.32 | 0.38 | 0.32 | 24200 |
| 1729719000 | 0.32 | -0.08 | -20.00 | 0.4 | 0.4 | 0.32 | 600 |
| 1729632600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1400 |
| 1729546140 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.37 | 3100 |
| 1729287000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.32 | 2600 |
| 1729200540 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
| 1729114140 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 3900 |
| 1729027740 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.42 | 4100 |
| 1728941340 | 0.44 | 0 | 0.00 | 0.44 | 0.47 | 0.44 | 4000 |
| 1728682200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 3500 |
| 1728595740 | 0.44 | 0.02 | 4.76 | 0.49 | 0.5 | 0.44 | 9100 |
| 1728509400 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 2200 |
| 1728422940 | 0.43 | -0.04 | -8.51 | 0.47 | 0.47 | 0.42 | 900 |
| 1728336600 | 0.47 | 0.02 | 4.44 | 0.47 | 0.47 | 0.47 | 2300 |
| 1728077400 | 0.45 | 0 | 0.00 | 0.46 | 0.49 | 0.45 | 3000 |
| 1727991000 | 0.45 | -0.04 | -8.16 | 0.5 | 0.5 | 0.43 | 4800 |
| 1727904540 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 2300 |
| 1727818200 | 0.5 | 0.02 | 4.17 | 0.56 | 0.67 | 0.42 | 13700 |
| 1727731800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 2400 |
| 1727472600 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.46 | 4600 |
| 1727386140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 500 |
| 1727299740 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 6000 |
| 1727213400 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 3100 |
| 1727127000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 4200 |
| 1726867800 | 0.51 | -0.06 | -10.53 | 0.52 | 0.55 | 0.51 | 800 |
| 1726781400 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 1000 |
| 1726695000 | 0.56 | -0.06 | -9.68 | 0.62 | 0.63 | 0.56 | 15800 |
| 1726608600 | 0.62 | -0.06 | -8.82 | 0.68 | 0.68 | 0.51 | 29500 |
| 1726522200 | 0.68 | 0.31 | 83.78 | 0.37 | 0.85 | 0.37 | 90000 |
| 1726263000 | 0.37 | 0.07 | 23.33 | 0.3 | 0.38 | 0.3 | 16500 |
| 1726176540 | 0.3 | -0.02 | -6.25 | 0.32 | 0.33 | 0.3 | 2300 |
| 1726090140 | 0.32 | -0.06 | -15.79 | 0.38 | 0.38 | 0.32 | 4900 |
| 1726003740 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 3300 |
| 1725917400 | 0.38 | -0.12 | -24.00 | 0.42 | 0.42 | 0.38 | 114300 |
| 1725658200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 100 |
| 1725571800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 700 |
| 1725485400 | 0.5 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 4700 |
| 1725399000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.5 | 1100 |
| 1725312600 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.46 | 5700 |
| 1725053400 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 4200 |
| 1724967000 | 0.53 | 0.06 | 12.77 | 0.5 | 0.54 | 0.5 | 5000 |
| 1724880600 | 0.47 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 1700 |
| 1724794140 | 0.47 | 0.04 | 9.30 | 0.45 | 0.5 | 0.45 | 13200 |
| 1724707740 | 0.43 | -0.08 | -15.69 | 0.51 | 0.51 | 0.42 | 1000 |
| 1724448600 | 0.51 | -0.04 | -7.27 | 0.55 | 0.56 | 0.51 | 1700 |
| 1724362140 | 0.55 | -0.1 | -15.38 | 0.66 | 0.66 | 0.5 | 11100 |
| 1724275740 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 800 |
| 1724189340 | 0.66 | -0.05 | -7.04 | 0.52 | 0.68 | 0.52 | 7400 |
| 1724102940 | 0.71 | 0.01 | 1.43 | 0.71 | 0.77 | 0.7 | 8600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
