Lojas Marisa S.A. Historical Data - AMAR3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Lojas Marisa S.A. (AMAR3)
Lojas Marisa S.A. (AMAR3) Historical

Lojas Marisa S.A. (AMAR3)

1.16

0.07

(6.42%)

Closed 01 February 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	7.33944954128	1.09	1.23	1.07	303920	1.09732364	CS
4	0.2	20.618556701	0.97	1.23	0.97	216326	1.07904895	CS
12	0.24	25.8064516129	0.93	1.23	0.89	255657	0.99710571	CS
26	-0.26	-18.1818181818	1.43	1.45	0.89	276675	1.09652045	CS
52	-1.38	-54.1176470588	2.55	2.75	0.89	438559	1.62775862	CS
156	-15.98	-93.1778425656	17.15	18.45	0.89	4096064	7.1488574	CS
260	-66.33	-98.2666666667	67.5	76.75	0.89	4952563	20.26657189	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358940	1.17	0.08	7.34	1.15	1.23	1.1399999	1088300
1738272540	1.09	-0.03	-2.68	1.1	1.19	1.09	704400
1738186200	1.12	0.01	0.90	1.11	1.12	1.09	201100
1738099740	1.11	0.02	1.83	1.09	1.1299999	1.07	254800
1738013340	1.09	0	0.00	1.08	1.1	1.07	260400
1737754200	1.09	0.01	0.93	1.09	1.1	1.07	98900
1737667740	1.08	0	0.00	1.07	1.1	1.07	138900
1737581400	1.08	-0.01	-0.92	1.08	1.1	1.08	115500
1737495000	1.09	0	0.00	1.07	1.1	1.07	69900
1737408600	1.09	0.02	1.87	1.07	1.1	1.06	207800
1737149400	1.07	0	0.00	1.07	1.08	1.05	135400
1737062940	1.07	0	0.00	1.08	1.1	1.06	112200
1736976540	1.07	0.01	0.94	1.05	1.09	1.05	266400
1736890140	1.06	-0.01	-0.93	1.05	1.07	1.03	52600
1736803740	1.07	-0.01	-0.93	1.08	1.1	1.05	128300
1736544540	1.08	0.01	0.93	1.06	1.08	1.01	152100
1736458140	1.07	-0.01	-0.93	1.08	1.1	1.01	166800
1736371740	1.08	-0.02	-1.82	1.1	1.1	1.06	201900
1736285400	1.1	0.06	5.77	1.04	1.1299999	1.04	358900
1736198940	1.04	0.05	5.05	1	1.04	0.97	458000
1735939740	0.99	0.02	2.06	0.97	1.01	0.97	141400
1735853400	0.97	-0.04	-3.96	0.99	1	0.96	157600
1735594200	1.01	0.05	5.21	0.97	1.01	0.96	115100
1735334940	0.96	-0.01	-1.03	0.98	1	0.96	84700
1735248540	0.97	-0.05	-4.90	0.99	1.02	0.96	198200
1734989340	1.02	0.07	7.37	0.95	1.02	0.93	117100
1734730200	0.95	0.04	4.40	0.92	0.98	0.92	166000
1734643800	0.91	-0.04	-4.21	0.95	0.99	0.9	454400
1734557400	0.95	-0.09	-8.65	1	1.03	0.95	331200
1734470940	1.04	0.09	9.47	0.94	1.04	0.9	859800
1734384540	0.95	-0.07	-6.86	1	1.03	0.94	414100
1734125340	1.02	0	0.00	1	1.03	1	74900
1734039000	1.02	-0.01	-0.97	0.99	1.02	0.99	102300
1733952540	1.03	0.03	3.00	0.99	1.05	0.99	459400
1733866140	1	0.02	2.04	0.97	1.04	0.97	211800
1733779740	0.98	0.02	2.08	0.98	1.01	0.94	582900
1733520600	0.96	0	0.00	0.96	0.97	0.94	126700
1733434200	0.96	0.01	1.05	0.95	0.97	0.94	121000
1733347800	0.95	0	0.00	0.95	0.97	0.93	151500
1733261340	0.95	-0.01	-1.04	0.94	0.98	0.93	154800
1733174940	0.96	0.03	3.23	0.93	0.98	0.93	128300
1732915740	0.93	0.02	2.20	0.94	0.97	0.91	226300
1732829400	0.91	-0.09	-9.00	0.99	1	0.91	302400
1732743000	1	0.02	2.04	0.99	1.02	0.98	316000
1732656600	0.98	0.05	5.38	0.93	1.04	0.93	820300
1732570140	0.93	0.01	1.09	0.94	0.94	0.92	160800
1732310940	0.92	0	0.00	0.93	0.93	0.92	138700
1732224600	0.92	0	0.00	0.93	0.93	0.91	167800
1732051800	0.92	0	0.00	0.92	0.93	0.9	157200
1731965340	0.92	0.01	1.10	0.91	0.92	0.9	320900
1731619800	0.91	-0.03	-3.19	0.94	0.95	0.89	566200
1731533400	0.94	0.05	5.62	0.93	0.95	0.91	525400
1731446940	0.89	-0.02	-2.20	0.92	0.92	0.89	83900
1731360540	0.91	-0.02	-2.15	0.94	0.94	0.89	333400
1731101400	0.93	0	0.00	0.93	0.96	0.92	308500
1731014940	0.93	-0.01	-1.06	0.94	0.96	0.93	187200
1730928600	0.94	0	0.00	0.94	0.96	0.94	211600
1730842200	0.94	-0.01	-1.05	0.95	0.96	0.94	115800
1730755800	0.95	0.02	2.15	0.94	0.97	0.94	70500
1730496600	0.93	-0.03	-3.13	0.96	0.96	0.93	126200

LOJAS MARISA ON

SPDR Portfolio Europe ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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