Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AMAR3 - LOJAS MARISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,45 | 1,45 | -0,68% | 1,42 | 1,47 | 1,45 | 1,44 | 1,46 | 490 | 21.844.700 |
| 4/6/2025 | 1,45 | 1,46 | +1,39% | 1,43 | 1,49 | 1,46 | 1,44 | 1,46 | 540 | 26.717.600 |
| 3/6/2025 | 1,40 | 1,44 | +4,35% | 1,38 | 1,45 | 1,41 | 1,42 | 1,44 | 514 | 65.265.600 |
| 2/6/2025 | 1,46 | 1,38 | -6,76% | 1,38 | 1,50 | 1,40 | 1,38 | 1,39 | 601 | 117.016.800 |
| 30/5/2025 | 1,48 | 1,48 | +0,68% | 1,45 | 1,49 | 1,46 | 1,47 | 1,48 | 385 | 29.048.400 |
| 29/5/2025 | 1,44 | 1,47 | +1,38% | 1,43 | 1,52 | 1,46 | 1,47 | 1,48 | 418 | 56.498.600 |
| 28/5/2025 | 1,42 | 1,45 | +0,69% | 1,42 | 1,47 | 1,45 | 1,44 | 1,45 | 454 | 37.737.300 |
| 27/5/2025 | 1,44 | 1,44 | -0,69% | 1,43 | 1,47 | 1,45 | 1,43 | 1,44 | 313 | 50.969.700 |
| 26/5/2025 | 1,45 | 1,45 | 0,00% | 1,41 | 1,45 | 1,43 | 1,42 | 1,45 | 375 | 14.800.800 |
| 23/5/2025 | 1,43 | 1,45 | +1,40% | 1,41 | 1,47 | 1,45 | 1,45 | 1,46 | 431 | 59.645.300 |
| 22/5/2025 | 1,39 | 1,43 | +2,14% | 1,39 | 1,47 | 1,43 | 1,43 | 1,44 | 490 | 55.786.400 |
| 21/5/2025 | 1,38 | 1,40 | +1,45% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 521 | 47.174.900 |
| 20/5/2025 | 1,43 | 1,38 | -3,50% | 1,37 | 1,44 | 1,40 | 1,38 | 1,39 | 491 | 33.215.800 |
| 19/5/2025 | 1,45 | 1,43 | -1,38% | 1,41 | 1,46 | 1,43 | 1,42 | 1,43 | 538 | 57.879.200 |
| 16/5/2025 | 1,62 | 1,45 | -4,61% | 1,35 | 1,63 | 1,46 | 1,43 | 1,45 | 1.095 | 308.441.500 |
| 15/5/2025 | 1,48 | 1,52 | +4,11% | 1,45 | 1,56 | 1,51 | 1,51 | 1,52 | 512 | 94.017.800 |
| 14/5/2025 | 1,36 | 1,46 | +8,96% | 1,36 | 1,49 | 1,42 | 1,46 | 1,47 | 587 | 156.910.400 |
| 13/5/2025 | 1,34 | 1,34 | 0,00% | 1,31 | 1,38 | 1,35 | 1,34 | 1,35 | 302 | 74.600.200 |
| 12/5/2025 | 1,40 | 1,34 | -2,19% | 1,34 | 1,40 | 1,36 | 1,34 | 1,38 | 417 | 29.607.600 |
| 9/5/2025 | 1,35 | 1,37 | +2,24% | 1,31 | 1,39 | 1,36 | 1,35 | 1,37 | 357 | 22.315.800 |
| 8/5/2025 | 1,35 | 1,34 | -0,74% | 1,34 | 1,38 | 1,36 | 1,34 | 1,35 | 269 | 30.909.700 |
| 7/5/2025 | 1,33 | 1,35 | +2,27% | 1,32 | 1,36 | 1,34 | 1,35 | 1,37 | 260 | 13.231.300 |
| 6/5/2025 | 1,32 | 1,32 | +0,76% | 1,31 | 1,34 | 1,32 | 1,31 | 1,32 | 279 | 16.415.800 |
| 5/5/2025 | 1,37 | 1,31 | -4,38% | 1,31 | 1,37 | 1,34 | 1,31 | 1,33 | 435 | 24.722.300 |
| 2/5/2025 | 1,39 | 1,37 | -0,72% | 1,35 | 1,39 | 1,37 | 1,37 | 1,38 | 266 | 12.735.100 |
| 29/4/2025 | 1,39 | 1,38 | -0,72% | 1,36 | 1,41 | 1,38 | 1,36 | 1,38 | 283 | 13.800.200 |
| 28/4/2025 | 1,42 | 1,39 | -1,42% | 1,33 | 1,42 | 1,36 | 1,37 | 1,39 | 427 | 35.717.100 |
| 25/4/2025 | 1,41 | 1,41 | -0,70% | 1,39 | 1,44 | 1,41 | 1,40 | 1,41 | 263 | 14.067.500 |
| 24/4/2025 | 1,44 | 1,42 | -1,39% | 1,39 | 1,47 | 1,42 | 1,42 | 1,43 | 323 | 39.059.700 |
| 23/4/2025 | 1,43 | 1,44 | +1,41% | 1,42 | 1,48 | 1,46 | 1,43 | 1,44 | 403 | 53.974.200 |
| 22/4/2025 | 1,30 | 1,42 | +8,40% | 1,30 | 1,47 | 1,37 | 1,40 | 1,42 | 779 | 139.723.300 |
| 17/4/2025 | 1,31 | 1,31 | +1,55% | 1,29 | 1,33 | 1,32 | 1,31 | 1,32 | 298 | 29.422.100 |
| 16/4/2025 | 1,31 | 1,29 | -2,27% | 1,29 | 1,34 | 1,30 | 1,29 | 1,30 | 306 | 20.188.600 |
| 15/4/2025 | 1,31 | 1,32 | -0,75% | 1,29 | 1,35 | 1,31 | 1,30 | 1,32 | 293 | 39.335.500 |
| 14/4/2025 | 1,33 | 1,33 | +3,10% | 1,28 | 1,34 | 1,31 | 1,32 | 1,33 | 410 | 43.186.600 |
| 11/4/2025 | 1,28 | 1,29 | -0,77% | 1,28 | 1,32 | 1,30 | 1,29 | 1,30 | 250 | 18.710.700 |
| 10/4/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,31 | 1,29 | 1,28 | 1,30 | 238 | 9.806.300 |
| 9/4/2025 | 1,19 | 1,29 | +4,88% | 1,19 | 1,31 | 1,26 | 1,27 | 1,29 | 462 | 56.798.600 |
| 8/4/2025 | 1,24 | 1,23 | +0,82% | 1,19 | 1,28 | 1,22 | 1,20 | 1,23 | 440 | 55.804.200 |
| 7/4/2025 | 1,29 | 1,22 | -7,58% | 1,20 | 1,29 | 1,24 | 1,21 | 1,22 | 847 | 130.932.600 |
| 4/4/2025 | 1,46 | 1,32 | -8,97% | 1,32 | 1,47 | 1,35 | 1,31 | 1,32 | 732 | 95.431.100 |
| 3/4/2025 | 1,49 | 1,45 | -0,68% | 1,42 | 1,54 | 1,47 | 1,45 | 1,47 | 741 | 127.375.900 |
| 2/4/2025 | 1,57 | 1,46 | -5,81% | 1,45 | 1,61 | 1,54 | 1,46 | 1,50 | 715 | 162.108.100 |
| 1/4/2025 | 1,67 | 1,55 | -4,32% | 1,54 | 1,75 | 1,63 | 1,55 | 1,56 | 1.606 | 395.694.100 |
| 31/3/2025 | 1,61 | 1,62 | +0,62% | 1,56 | 1,64 | 1,60 | 1,60 | 1,62 | 489 | 47.216.600 |
| 28/3/2025 | 1,57 | 1,61 | +2,55% | 1,54 | 1,64 | 1,59 | 1,60 | 1,62 | 427 | 35.668.000 |
| 27/3/2025 | 1,62 | 1,57 | -3,09% | 1,57 | 1,64 | 1,61 | 1,57 | 1,59 | 316 | 20.195.700 |
| 26/3/2025 | 1,60 | 1,62 | +1,25% | 1,57 | 1,63 | 1,60 | 1,61 | 1,62 | 386 | 24.991.200 |
| 25/3/2025 | 1,64 | 1,60 | -1,84% | 1,60 | 1,69 | 1,63 | 1,60 | 1,61 | 690 | 77.682.900 |
| 24/3/2025 | 1,56 | 1,63 | +4,49% | 1,56 | 1,64 | 1,61 | 1,62 | 1,63 | 543 | 41.075.200 |
| 21/3/2025 | 1,58 | 1,56 | -1,27% | 1,55 | 1,59 | 1,56 | 1,55 | 1,56 | 291 | 12.826.400 |
| 20/3/2025 | 1,58 | 1,58 | +1,28% | 1,55 | 1,59 | 1,57 | 1,57 | 1,58 | 336 | 25.969.900 |
| 19/3/2025 | 1,60 | 1,56 | -1,27% | 1,55 | 1,60 | 1,57 | 1,55 | 1,56 | 518 | 33.733.300 |
| 18/3/2025 | 1,60 | 1,58 | +1,28% | 1,53 | 1,60 | 1,56 | 1,58 | 1,59 | 426 | 41.330.200 |
| 17/3/2025 | 1,63 | 1,56 | -1,89% | 1,56 | 1,64 | 1,60 | 1,56 | 1,58 | 598 | 44.310.300 |
| 14/3/2025 | 1,63 | 1,59 | -1,85% | 1,57 | 1,63 | 1,59 | 1,58 | 1,59 | 490 | 64.825.300 |
| 13/3/2025 | 1,56 | 1,62 | +2,53% | 1,52 | 1,62 | 1,58 | 1,59 | 1,62 | 3.488 | 104.089.300 |
| 12/3/2025 | 1,60 | 1,58 | -1,25% | 1,51 | 1,60 | 1,55 | 1,57 | 1,58 | 615 | 63.522.000 |
| 11/3/2025 | 1,47 | 1,60 | +8,11% | 1,45 | 1,67 | 1,56 | 1,58 | 1,60 | 1.598 | 123.361.200 |
| 10/3/2025 | 1,43 | 1,48 | +4,23% | 1,40 | 1,48 | 1,44 | 1,45 | 1,48 | 522 | 51.410.500 |
| 7/3/2025 | 1,37 | 1,42 | +4,41% | 1,37 | 1,43 | 1,40 | 1,40 | 1,42 | 396 | 30.408.900 |