Lojas Marisa S.A. (AMAR3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 1.46 | 0.02 | 1.39 | 1.44 | 1.49 | 1.43 | 3178 |
| 1718832540 | 1.44 | -0.01 | -0.69 | 1.45 | 1.46 | 1.42 | 2309 |
| 1718746200 | 1.45 | -0.02 | -1.36 | 1.45 | 1.58 | 1.44 | 3367 |
| 1718659800 | 1.47 | -0.08 | -5.16 | 1.53 | 1.58 | 1.47 | 2295 |
| 1718400600 | 1.55 | -0.09 | -5.49 | 1.6 | 1.6 | 1.52 | 2435 |
| 1718314200 | 1.6399999 | 0.12 | 7.89 | 1.54 | 1.72 | 1.52 | 3738 |
| 1718227800 | 1.52 | -0.01 | -0.65 | 1.56 | 1.57 | 1.51 | 2631 |
| 1718141400 | 1.53 | -0.13 | -7.83 | 1.62 | 1.62 | 1.51 | 4245 |
| 1718055000 | 1.66 | -0.07 | -4.05 | 1.72 | 1.77 | 1.66 | 2594 |
| 1717795800 | 1.73 | -0.05 | -2.81 | 1.78 | 1.8 | 1.73 | 2350 |
| 1717709400 | 1.78 | 0.08 | 4.71 | 1.71 | 1.8 | 1.7 | 2715 |
| 1717622940 | 1.7 | 0.01 | 0.59 | 1.67 | 1.75 | 1.67 | 2539 |
| 1717536600 | 1.69 | -0.06 | -3.43 | 1.71 | 1.77 | 1.66 | 3127 |
| 1717450200 | 1.75 | -0.05 | -2.78 | 1.77 | 1.78 | 1.7 | 3060 |
| 1717191000 | 1.8 | -0.05 | -2.70 | 1.8 | 1.83 | 1.75 | 2690 |
| 1717018140 | 1.85 | 0.06 | 3.35 | 1.75 | 1.85 | 1.74 | 2393 |
| 1716931740 | 1.79 | 0 | 0.00 | 1.75 | 1.84 | 1.75 | 2862 |
| 1716845340 | 1.79 | 0.01 | 0.56 | 1.77 | 1.79 | 1.74 | 2115 |
| 1716586200 | 1.78 | 0.01 | 0.56 | 1.77 | 1.8 | 1.74 | 3536 |
| 1716499800 | 1.77 | -0.04 | -2.21 | 1.8 | 1.82 | 1.74 | 7621 |
| 1716413340 | 1.81 | -0.07 | -3.72 | 1.89 | 1.93 | 1.79 | 6052 |
| 1716327000 | 1.88 | 0.2 | 11.90 | 1.69 | 1.94 | 1.68 | 9449 |
| 1716240600 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7 | 1.59 | 2535 |
| 1715981400 | 1.69 | 0.03 | 1.81 | 1.62 | 1.69 | 1.62 | 1923 |
| 1715895000 | 1.66 | 0.06 | 3.75 | 1.61 | 1.7 | 1.56 | 5441 |
| 1715808600 | 1.6 | 0.09 | 5.96 | 1.49 | 1.6299999 | 1.49 | 5249 |
| 1715722200 | 1.51 | 0.04 | 2.72 | 1.48 | 1.51 | 1.48 | 2375 |
| 1715635800 | 1.47 | -0.02 | -1.34 | 1.46 | 1.56 | 1.46 | 3479 |
| 1715376600 | 1.49 | 0 | 0.00 | 1.48 | 1.52 | 1.46 | 2127 |
| 1715290140 | 1.49 | -0.05 | -3.25 | 1.54 | 1.54 | 1.46 | 5108 |
| 1715203800 | 1.54 | -0.06 | -3.75 | 1.58 | 1.59 | 1.52 | 3879 |
| 1715117400 | 1.6 | 0 | 0.00 | 1.6299999 | 1.65 | 1.58 | 3039 |
| 1715031000 | 1.6 | -0.05 | -3.03 | 1.6299999 | 1.67 | 1.6 | 3758 |
| 1714771800 | 1.65 | -0.03 | -1.79 | 1.69 | 1.72 | 1.6299999 | 3544 |
| 1714685400 | 1.68 | 0.11 | 7.01 | 1.57 | 1.69 | 1.55 | 3296 |
| 1714512600 | 1.57 | 0.02 | 1.29 | 1.54 | 1.57 | 1.52 | 2789 |
| 1714426200 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.54 | 1971 |
| 1714167000 | 1.6 | 0.06 | 3.90 | 1.53 | 1.6299999 | 1.53 | 2324 |
| 1714080540 | 1.54 | 0 | 0.00 | 1.55 | 1.61 | 1.5 | 3224 |
| 1713994200 | 1.54 | -0.09 | -5.52 | 1.62 | 1.6299999 | 1.54 | 4036 |
| 1713907800 | 1.6299999 | -0.13 | -7.39 | 1.77 | 1.77 | 1.55 | 4699 |
| 1713821340 | 1.76 | 0.12 | 7.32 | 1.67 | 1.76 | 1.6299999 | 3002 |
| 1713562200 | 1.6399999 | 0.09 | 5.81 | 1.56 | 1.67 | 1.56 | 3145 |
| 1713475800 | 1.55 | 0.04 | 2.65 | 1.53 | 1.6 | 1.52 | 2366 |
| 1713389400 | 1.51 | -0.02 | -1.31 | 1.55 | 1.57 | 1.51 | 2624 |
| 1713302940 | 1.53 | 0 | 0.00 | 1.52 | 1.54 | 1.45 | 2935 |
| 1713216600 | 1.53 | -0.05 | -3.16 | 1.62 | 1.6299999 | 1.5 | 3204 |
| 1712957400 | 1.58 | -0.11 | -6.51 | 1.7 | 1.7 | 1.58 | 5957 |
| 1712870940 | 1.69 | 0 | 0.00 | 1.7 | 1.76 | 1.69 | 2593 |
| 1712784540 | 1.69 | -0.09 | -5.06 | 1.76 | 1.78 | 1.69 | 4141 |
| 1712698140 | 1.78 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 1710 |
| 1712611740 | 1.78 | 0.02 | 1.14 | 1.81 | 1.84 | 1.78 | 2770 |
| 1712352600 | 1.76 | -0.03 | -1.68 | 1.79 | 1.83 | 1.76 | 2816 |
| 1712266140 | 1.79 | 0.04 | 2.29 | 1.76 | 1.81 | 1.76 | 2022 |
| 1712179740 | 1.75 | -0.02 | -1.13 | 1.81 | 1.81 | 1.75 | 1799 |
| 1712093400 | 1.77 | -0.06 | -3.28 | 1.85 | 1.85 | 1.75 | 3257 |
| 1712006940 | 1.83 | -0.03 | -1.61 | 1.85 | 1.87 | 1.83 | 2399 |
| 1711661400 | 1.86 | 0.06 | 3.33 | 1.8 | 1.87 | 1.78 | 4779 |
| 1711574940 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.73 | 3926 |
| 1711488540 | 1.78 | 0.06 | 3.49 | 1.71 | 1.88 | 1.66 | 9919 |
| 1711402140 | 1.72 | -0.1 | -5.49 | 1.78 | 1.8 | 1.71 | 6103 |
| 1711143000 | 1.82 | -0.12 | -6.19 | 1.92 | 1.94 | 1.78 | 8802 |
| 1711056600 | 1.94 | -0.06 | -3.00 | 2 | 2.02 | 1.92 | 5261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
