LOJAS MARISA ON More Historical Data - AMAR11 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Lojas Marisa S.A. (AMAR11)
Lojas Marisa S.A. (AMAR11) Historical

AMAR11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	0.43	-0.01	-2.27%	0.43	0.49	0.43	1,600
Mar 06 2025	0.44	-0.03	-6.38%	0.47	0.50	0.40	21,700
Mar 05 2025	0.47	-0.01	-2.08%	0.48	0.48	0.47	1,200
Feb 28 2025	0.48	0.01	2.13%	0.44	0.48	0.44	3,800
Feb 27 2025	0.47	0.00	0.00%	0.45	0.47	0.44	4,100
Feb 26 2025	0.47	0.00	0.00%	0.47	0.47	0.44	500
Feb 25 2025	0.47	0.00	0.00%	0.45	0.47	0.44	7,900
Feb 24 2025	0.47	0.00	0.00%	0.47	0.47	0.44	1,700
Feb 21 2025	0.47	-0.02	-4.08%	0.45	0.49	0.45	3,300
Feb 20 2025	0.49	-0.01	-2.00%	0.46	0.49	0.45	5,800
Feb 19 2025	0.50	0.06	13.64%	0.45	0.50	0.45	200
Feb 18 2025	0.44	-0.04	-8.33%	0.47	0.51	0.41	33,000
Feb 17 2025	0.48	-0.04	-7.69%	0.50	0.50	0.48	8,000
Feb 14 2025	0.52	0.02	4.00%	0.52	0.52	0.52	200
Feb 13 2025	0.50	-0.01	-1.96%	0.51	0.51	0.50	2,400
Feb 12 2025	0.51	-0.01	-1.92%	0.52	0.52	0.51	200
Feb 11 2025	0.52	0.02	4.00%	0.50	0.53	0.50	3,900
Feb 10 2025	0.50	-0.03	-5.66%	0.50	0.53	0.50	7,100
Feb 07 2025	0.53	0.00	0.00%	0.51	0.54	0.50	1,800
Feb 06 2025	0.53	-0.01	-1.85%	0.51	0.53	0.51	600
Feb 05 2025	0.54	-0.02	-3.57%	0.56	0.56	0.54	1,600
Feb 04 2025	0.56	0.03	5.66%	0.54	0.56	0.49	4,900
Feb 03 2025	0.53	0.01	1.92%	0.52	0.54	0.52	3,800
Jan 31 2025	0.52	0.01	1.96%	0.50	0.65	0.49	33,800
Jan 30 2025	0.51	0.03	6.25%	0.48	0.56	0.48	9,000
Jan 29 2025	0.48	0.02	4.35%	0.48	0.48	0.48	2,100
Jan 28 2025	0.46	-0.04	-8.00%	0.51	0.55	0.46	14,600
Jan 27 2025	0.50	-0.05	-9.09%	0.55	0.55	0.50	4,900
Jan 24 2025	0.55	0.05	10.00%	0.55	0.55	0.51	5,900
Jan 23 2025	0.50	0.03	6.38%	0.48	0.50	0.48	2,000
Jan 22 2025	0.47	-0.08	-14.55%	0.55	0.56	0.47	3,200
Jan 21 2025	0.55	0.00	0.00%	0.55	0.55	0.52	4,100
Jan 20 2025	0.55	-0.02	-3.51%	0.57	0.61	0.54	6,900
Jan 17 2025	0.57	0.05	9.62%	0.52	0.57	0.52	20,200
Jan 16 2025	0.52	0.04	8.33%	0.56	0.66	0.49	46,600
Jan 15 2025	0.48	-0.08	-14.29%	0.56	0.58	0.48	6,300
Jan 14 2025	0.56	-0.06	-9.68%	0.62	0.62	0.56	7,600
Jan 13 2025	0.62	-0.07	-10.14%	0.68	0.71	0.62	5,500
Jan 10 2025	0.69	0.08	13.11%	0.61	0.69	0.61	4,000
Jan 09 2025	0.61	-0.04	-6.15%	0.65	0.73	0.60	72,400
Jan 08 2025	0.65	-0.03	-4.41%	0.68	0.72	0.63	7,300
Jan 07 2025	0.68	0.02	3.03%	0.67	0.75	0.67	34,700
Jan 06 2025	0.66	-0.10	-13.16%	0.74	0.81	0.66	115,000
Jan 03 2025	0.76	0.01	1.33%	0.75	0.88	0.66	154,900
Jan 02 2025	0.75	0.35	87.50%	0.40	0.92	0.37	238,600
Dec 30 2024	0.40	0.05	14.29%	0.35	0.60	0.35	157,100
Dec 27 2024	0.35	0.13	59.09%	0.22	0.37	0.22	41,000
Dec 26 2024	0.22	0.00	0.00%	0.22	0.22	0.22	5,300
Dec 23 2024	0.22	0.00	0.00%	0.22	0.22	0.22	700
Dec 20 2024	0.22	0.00	0.00%	0.22	0.25	0.22	2,700
Dec 19 2024	0.22	-0.01	-4.35%	0.23	0.24	0.22	10,300
Dec 18 2024	0.23	0.00	0.00%	0.24	0.26	0.23	13,900
Dec 17 2024	0.23	-0.01	-4.17%	0.24	0.24	0.23	2,500
Dec 16 2024	0.24	0.00	0.00%	0.24	0.27	0.24	20,700
Dec 13 2024	0.24	0.00	0.00%	0.24	0.24	0.24	3,100
Dec 12 2024	0.24	0.00	0.00%	0.24	0.25	0.24	2,000
Dec 11 2024	0.24	-0.01	-4.00%	0.25	0.25	0.24	1,100
Dec 10 2024	0.25	0.01	4.17%	0.25	0.25	0.25	500
Dec 09 2024	0.24	0.00	0.00%	0.25	0.25	0.24	2,600

LOJAS MARISA ON

Ishares Stoxx Europe 600... (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions