Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.741,93 +2.778,07 (+4,63%)
Marisa Lojas S.A. (AMAR3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:06PM BRT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 1,6600 | 1,7300 | 1,6000 | 1,6500 | 1,6500 | 1.023.200 |
| 02 de mai. de 2024 | 1,5400 | 1,6900 | 1,5400 | 1,6700 | 1,6700 | 1.530.900 |
| 30 de abr. de 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 270.500 |
| 29 de abr. de 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5500 | 1,5500 | 272.500 |
| 26 de abr. de 2024 | 1,5700 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 438.200 |
| 25 de abr. de 2024 | 1,5400 | 1,6300 | 1,5000 | 1,5600 | 1,5600 | 313.600 |
| 24 de abr. de 2024 | 1,6200 | 1,6300 | 1,5300 | 1,5400 | 1,5400 | 583.600 |
| 23 de abr. de 2024 | 1,7600 | 1,7600 | 1,5900 | 1,6300 | 1,6300 | 501.000 |
| 22 de abr. de 2024 | 1,6500 | 1,7600 | 1,6400 | 1,7600 | 1,7600 | 360.700 |
| 19 de abr. de 2024 | 1,5600 | 1,6800 | 1,5600 | 1,6700 | 1,6700 | 604.300 |
| 18 de abr. de 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 610.800 |
| 17 de abr. de 2024 | 1,5300 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 447.000 |
| 16 de abr. de 2024 | 1,5000 | 1,5600 | 1,4500 | 1,5500 | 1,5500 | 487.600 |
| 15 de abr. de 2024 | 1,5800 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 631.000 |
| 12 de abr. de 2024 | 1,6900 | 1,7100 | 1,5700 | 1,5700 | 1,5700 | 642.900 |
| 11 de abr. de 2024 | 1,7000 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 392.500 |
| 10 de abr. de 2024 | 1,7700 | 1,7900 | 1,6700 | 1,6700 | 1,6700 | 727.200 |
| 09 de abr. de 2024 | 1,7900 | 1,8300 | 1,7700 | 1,7700 | 1,7700 | 399.600 |
| 08 de abr. de 2024 | 1,8100 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 232.500 |
| 05 de abr. de 2024 | 1,7900 | 1,8200 | 1,7600 | 1,8100 | 1,8100 | 196.300 |
| 04 de abr. de 2024 | 1,7700 | 1,8200 | 1,7700 | 1,7900 | 1,7900 | 405.100 |
| 03 de abr. de 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7600 | 1,7600 | 440.100 |
| 02 de abr. de 2024 | 1,8300 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 416.400 |
| 01 de abr. de 2024 | 1,8900 | 1,8900 | 1,8400 | 1,8500 | 1,8500 | 323.800 |
| 28 de mar. de 2024 | 1,7800 | 1,8700 | 1,7800 | 1,8500 | 1,8500 | 1.290.700 |
| 27 de mar. de 2024 | 1,7700 | 1,8200 | 1,7300 | 1,8200 | 1,8200 | 539.400 |
| 26 de mar. de 2024 | 1,7000 | 1,8700 | 1,6600 | 1,8000 | 1,8000 | 1.443.500 |
| 25 de mar. de 2024 | 1,7800 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 444.100 |
| 22 de mar. de 2024 | 1,9200 | 1,9300 | 1,7700 | 1,7800 | 1,7800 | 1.147.500 |
| 21 de mar. de 2024 | 1,9900 | 2,0100 | 1,9200 | 1,9200 | 1,9200 | 1.330.500 |
| 20 de mar. de 2024 | 1,9100 | 2,0300 | 1,9000 | 2,0000 | 2,0000 | 717.000 |
| 19 de mar. de 2024 | 2,0200 | 2,0400 | 1,8600 | 1,9000 | 1,9000 | 832.700 |
| 18 de mar. de 2024 | 2,2300 | 2,2400 | 1,9500 | 1,9900 | 1,9900 | 2.059.000 |
| 15 de mar. de 2024 | 2,3700 | 2,4100 | 2,2500 | 2,2600 | 2,2600 | 343.300 |
| 14 de mar. de 2024 | 2,4400 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 226.000 |
| 13 de mar. de 2024 | 2,4200 | 2,5200 | 2,3500 | 2,4300 | 2,4300 | 356.900 |
| 12 de mar. de 2024 | 2,4400 | 2,5300 | 2,4100 | 2,4100 | 2,4100 | 385.200 |
| 11 de mar. de 2024 | 2,5000 | 2,5800 | 2,4300 | 2,4300 | 2,4300 | 296.800 |
| 08 de mar. de 2024 | 2,4100 | 2,5900 | 2,4100 | 2,5100 | 2,5100 | 382.800 |
| 07 de mar. de 2024 | 2,4200 | 2,5200 | 2,3700 | 2,4700 | 2,4700 | 801.000 |
| 06 de mar. de 2024 | 2,6000 | 2,6400 | 2,4200 | 2,4300 | 2,4300 | 1.783.900 |
| 05 de mar. de 2024 | 2,2700 | 2,7300 | 2,2600 | 2,6100 | 2,6100 | 3.940.500 |
| 04 de mar. de 2024 | 2,2900 | 2,3300 | 2,2600 | 2,2700 | 2,2700 | 912.500 |
| 01 de mar. de 2024 | 2,3000 | 2,3500 | 2,2400 | 2,2900 | 2,2900 | 675.300 |
| 29 de fev. de 2024 | 2,2300 | 2,3600 | 2,2000 | 2,2800 | 2,2800 | 1.276.600 |
| 28 de fev. de 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2300 | 2,2300 | 712.800 |
| 27 de fev. de 2024 | 2,2700 | 2,3600 | 2,2300 | 2,2700 | 2,2700 | 1.372.400 |
| 26 de fev. de 2024 | 2,3200 | 2,3400 | 2,2300 | 2,2800 | 2,2800 | 752.600 |
| 23 de fev. de 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3400 | 2,3400 | 880.200 |
| 22 de fev. de 2024 | 2,3900 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 872.500 |
| 21 de fev. de 2024 | 2,5600 | 2,5700 | 2,3600 | 2,3700 | 2,3700 | 1.659.200 |
| 20 de fev. de 2024 | 2,6700 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 485.400 |
| 19 de fev. de 2024 | 2,7200 | 2,7200 | 2,6300 | 2,6300 | 2,6300 | 488.300 |
| 16 de fev. de 2024 | 2,6900 | 2,7500 | 2,6700 | 2,7200 | 2,7200 | 336.800 |
| 15 de fev. de 2024 | 2,6600 | 2,7500 | 2,6300 | 2,6900 | 2,6900 | 268.800 |
| 14 de fev. de 2024 | 2,5500 | 2,6700 | 2,5200 | 2,6700 | 2,6700 | 193.000 |
| 09 de fev. de 2024 | 2,5600 | 2,6300 | 2,5500 | 2,5600 | 2,5600 | 250.300 |
| 08 de fev. de 2024 | 2,6200 | 2,6300 | 2,4900 | 2,5900 | 2,5900 | 319.800 |
| 07 de fev. de 2024 | 2,6000 | 2,6400 | 2,5300 | 2,6400 | 2,6400 | 317.300 |
| 06 de fev. de 2024 | 2,5400 | 2,6100 | 2,4800 | 2,6100 | 2,6100 | 447.900 |
| 05 de fev. de 2024 | 2,5700 | 2,5700 | 2,4500 | 2,5400 | 2,5400 | 245.600 |
| 02 de fev. de 2024 | 2,6100 | 2,6100 | 2,5200 | 2,5700 | 2,5700 | 265.400 |
| 01 de fev. de 2024 | 2,7000 | 2,7000 | 2,5400 | 2,5500 | 2,5500 | 290.400 |
| 31 de jan. de 2024 | 2,5500 | 2,7400 | 2,5400 | 2,6200 | 2,6200 | 631.400 |
| 30 de jan. de 2024 | 2,7000 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 425.900 |
| 29 de jan. de 2024 | 2,7600 | 2,7700 | 2,6800 | 2,7000 | 2,7000 | 309.200 |
| 26 de jan. de 2024 | 2,8400 | 2,8400 | 2,7400 | 2,7500 | 2,7500 | 419.800 |
| 25 de jan. de 2024 | 2,8000 | 2,8500 | 2,7800 | 2,8400 | 2,8400 | 463.600 |
| 24 de jan. de 2024 | 2,8400 | 2,9000 | 2,7800 | 2,7800 | 2,7800 | 605.700 |
| 23 de jan. de 2024 | 2,8800 | 2,8900 | 2,7500 | 2,7600 | 2,7600 | 240.700 |
| 22 de jan. de 2024 | 2,8100 | 2,9900 | 2,7200 | 2,8200 | 2,8200 | 743.300 |
| 19 de jan. de 2024 | 2,7600 | 2,8300 | 2,6700 | 2,8300 | 2,8300 | 360.100 |
| 18 de jan. de 2024 | 2,7300 | 2,7900 | 2,7200 | 2,7400 | 2,7400 | 386.200 |
| 17 de jan. de 2024 | 2,8400 | 2,8500 | 2,7200 | 2,7200 | 2,7200 | 359.700 |
| 16 de jan. de 2024 | 2,9100 | 2,9300 | 2,8400 | 2,8400 | 2,8400 | 353.400 |
| 15 de jan. de 2024 | 2,9500 | 2,9500 | 2,8800 | 2,9100 | 2,9100 | 302.800 |
| 12 de jan. de 2024 | 2,9400 | 3,0700 | 2,9200 | 2,9500 | 2,9500 | 618.400 |
| 11 de jan. de 2024 | 3,0600 | 3,0600 | 2,8500 | 2,9100 | 2,9100 | 962.700 |
| 10 de jan. de 2024 | 3,1600 | 3,2100 | 3,0300 | 3,0400 | 3,0400 | 866.600 |
| 09 de jan. de 2024 | 3,1700 | 3,2700 | 3,1500 | 3,2300 | 3,2300 | 476.100 |
| 08 de jan. de 2024 | 3,1200 | 3,2000 | 3,0700 | 3,1800 | 3,1800 | 368.500 |
| 05 de jan. de 2024 | 3,0700 | 3,2200 | 3,0700 | 3,1200 | 3,1200 | 444.100 |
| 04 de jan. de 2024 | 3,3000 | 3,3100 | 3,0700 | 3,1200 | 3,1200 | 625.300 |
| 03 de jan. de 2024 | 3,4600 | 3,4900 | 3,2900 | 3,2900 | 3,2900 | 539.700 |
| 02 de jan. de 2024 | 3,6300 | 3,7100 | 3,4500 | 3,4800 | 3,4800 | 965.800 |
| 28 de dez. de 2023 | 3,7000 | 3,9800 | 3,6000 | 3,7200 | 3,7200 | 3.453.600 |
| 27 de dez. de 2023 | 3,3800 | 3,5700 | 3,3800 | 3,5400 | 3,5400 | 533.500 |
| 26 de dez. de 2023 | 3,4000 | 3,4900 | 3,3600 | 3,3600 | 3,3600 | 354.600 |
| 22 de dez. de 2023 | 3,3700 | 3,4600 | 3,3700 | 3,4000 | 3,4000 | 203.900 |
| 21 de dez. de 2023 | 3,4000 | 3,4900 | 3,3400 | 3,4700 | 3,4700 | 372.800 |
| 20 de dez. de 2023 | 3,3700 | 3,4500 | 3,3100 | 3,3500 | 3,3500 | 331.000 |
| 19 de dez. de 2023 | 3,4700 | 3,5300 | 3,3300 | 3,3700 | 3,3700 | 427.100 |
| 18 de dez. de 2023 | 3,6300 | 3,6300 | 3,4600 | 3,4600 | 3,4600 | 649.300 |
| 15 de dez. de 2023 | 3,7200 | 3,7500 | 3,6100 | 3,6100 | 3,6100 | 514.900 |
| 14 de dez. de 2023 | 3,9000 | 3,9900 | 3,7000 | 3,7100 | 3,7100 | 777.200 |
| 13 de dez. de 2023 | 3,7000 | 3,9000 | 3,6300 | 3,9000 | 3,9000 | 494.200 |
| 12 de dez. de 2023 | 3,7200 | 3,7900 | 3,6900 | 3,6900 | 3,6900 | 345.700 |
| 11 de dez. de 2023 | 3,7400 | 3,7500 | 3,6700 | 3,7200 | 3,7200 | 357.800 |
| 08 de dez. de 2023 | 3,8000 | 3,8300 | 3,7000 | 3,7500 | 3,7500 | 512.200 |
| 07 de dez. de 2023 | 3,8800 | 3,9100 | 3,7900 | 3,8100 | 3,8100 | 496.800 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.