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 |
|---|---|---|---|---|---|---|---|
| 1721683800 | 1.43 | -0.01 | -0.69 | 1.43 | 1.48 | 1.42 | 2984 |
| 1721424600 | 1.44 | 0.02 | 1.41 | 1.45 | 1.48 | 1.44 | 1768 |
| 1721338200 | 1.42 | -0.04 | -2.74 | 1.47 | 1.47 | 1.42 | 2271 |
| 1721251800 | 1.46 | 0.01 | 0.69 | 1.46 | 1.48 | 1.45 | 2569 |
| 1721165340 | 1.45 | 0.02 | 1.40 | 1.41 | 1.48 | 1.41 | 3261 |
| 1721079000 | 1.43 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 2457 |
| 1720819800 | 1.43 | -0.03 | -2.05 | 1.47 | 1.47 | 1.42 | 3399 |
| 1720733400 | 1.46 | 0.01 | 0.69 | 1.46 | 1.49 | 1.44 | 4033 |
| 1720647000 | 1.45 | 0 | 0.00 | 1.48 | 1.53 | 1.45 | 4047 |
| 1720560540 | 1.45 | -0.01 | -0.68 | 1.48 | 1.51 | 1.43 | 3650 |
| 1720474200 | 1.46 | 0.02 | 1.39 | 1.45 | 1.49 | 1.43 | 4130 |
| 1720215000 | 1.44 | 0.02 | 1.41 | 1.42 | 1.47 | 1.42 | 2174 |
| 1720128540 | 1.42 | 0.02 | 1.43 | 1.36 | 1.47 | 1.36 | 2887 |
| 1720042200 | 1.4 | 0.05 | 3.70 | 1.36 | 1.45 | 1.36 | 4238 |
| 1719955800 | 1.35 | -0.02 | -1.46 | 1.36 | 1.3799999 | 1.34 | 1852 |
| 1719869400 | 1.37 | -0.03 | -2.14 | 1.37 | 1.4 | 1.35 | 3355 |
| 1719610200 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.36 | 2141 |
| 1719523800 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.4 | 1.33 | 2773 |
| 1719437400 | 1.37 | -0.06 | -4.20 | 1.43 | 1.44 | 1.34 | 3957 |
| 1719351000 | 1.43 | -0.03 | -2.05 | 1.43 | 1.45 | 1.42 | 1762 |
| 1719264600 | 1.46 | 0.02 | 1.39 | 1.43 | 1.47 | 1.42 | 2766 |
| 1719005400 | 1.44 | -0.02 | -1.37 | 1.43 | 1.48 | 1.43 | 1999 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
