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.
AMAR3F - LOJAS MARISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,31 | 1,30 | +0,78% | 1,29 | 1,32 | 1,31 | 1,29 | 1,32 | 972 | 343.699 |
| 16/4/2025 | 1,30 | 1,29 | -0,77% | 1,29 | 1,32 | 1,30 | 1,29 | 1,31 | 273 | 192.005 |
| 15/4/2025 | 1,30 | 1,30 | 0,00% | 1,29 | 1,34 | 1,31 | 1,30 | 1,33 | 296 | 255.225 |
| 14/4/2025 | 1,32 | 1,30 | -0,76% | 1,28 | 1,33 | 1,30 | 1,29 | 1,32 | 297 | 295.490 |
| 11/4/2025 | 1,28 | 1,31 | +1,55% | 1,28 | 1,32 | 1,30 | 1,29 | 1,32 | 140 | 201.635 |
| 10/4/2025 | 1,31 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,29 | 1,31 | 179 | 245.179 |
| 9/4/2025 | 1,19 | 1,29 | +6,61% | 1,19 | 1,31 | 1,25 | 1,27 | 1,29 | 167 | 320.033 |
| 8/4/2025 | 1,20 | 1,21 | 0,00% | 1,19 | 1,28 | 1,23 | 1,20 | 1,21 | 178 | 318.446 |
| 7/4/2025 | 1,35 | 1,21 | -12,32% | 1,21 | 1,37 | 1,26 | 1,21 | 1,23 | 361 | 529.460 |
| 4/4/2025 | 1,42 | 1,38 | -4,83% | 1,32 | 1,45 | 1,37 | 1,35 | 1,38 | 397 | 580.913 |
| 3/4/2025 | 1,46 | 1,45 | -2,03% | 1,44 | 1,53 | 1,47 | 1,45 | 1,48 | 213 | 473.587 |
| 2/4/2025 | 1,57 | 1,48 | -5,73% | 1,46 | 1,61 | 1,52 | 1,48 | 1,50 | 335 | 596.103 |
| 1/4/2025 | 1,62 | 1,57 | -0,63% | 1,55 | 1,73 | 1,62 | 1,56 | 1,58 | 312 | 798.612 |
| 31/3/2025 | 1,62 | 1,58 | -1,25% | 1,58 | 1,62 | 1,60 | 1,58 | 1,61 | 236 | 659.797 |
| 28/3/2025 | 1,57 | 1,60 | +0,63% | 1,54 | 1,63 | 1,57 | 1,59 | 1,60 | 339 | 562.097 |
| 27/3/2025 | 1,62 | 1,59 | -1,85% | 1,59 | 1,63 | 1,61 | 1,59 | 1,62 | 177 | 564.419 |
| 26/3/2025 | 1,59 | 1,62 | +1,25% | 1,58 | 1,63 | 1,60 | 1,58 | 1,60 | 472 | 332.504 |
| 25/3/2025 | 1,63 | 1,60 | 0,00% | 1,60 | 1,67 | 1,63 | 1,61 | 1,62 | 418 | 431.008 |
| 24/3/2025 | 1,56 | 1,60 | +2,56% | 1,56 | 1,64 | 1,59 | 1,60 | 1,62 | 285 | 529.471 |
| 21/3/2025 | 1,56 | 1,56 | 0,00% | 1,55 | 1,59 | 1,57 | 1,56 | 1,58 | 123 | 185.334 |
| 20/3/2025 | 1,58 | 1,56 | -1,27% | 1,55 | 1,59 | 1,57 | 1,56 | 1,58 | 175 | 379.703 |
| 19/3/2025 | 1,55 | 1,58 | 0,00% | 1,55 | 1,60 | 1,57 | 1,55 | 1,58 | 272 | 419.458 |
| 18/3/2025 | 1,60 | 1,58 | 0,00% | 1,54 | 1,61 | 1,57 | 1,56 | 1,60 | 187 | 398.226 |
| 17/3/2025 | 1,60 | 1,58 | 0,00% | 1,57 | 1,63 | 1,59 | 1,56 | 1,60 | 273 | 467.129 |
| 14/3/2025 | 1,62 | 1,58 | +0,64% | 1,57 | 1,63 | 1,60 | 1,57 | 1,58 | 206 | 332.745 |
| 13/3/2025 | 1,59 | 1,57 | +1,95% | 1,52 | 1,61 | 1,56 | 1,56 | 1,62 | 429 | 408.881 |
| 12/3/2025 | 1,55 | 1,54 | -2,53% | 1,51 | 1,60 | 1,55 | 1,54 | 1,55 | 270 | 497.039 |
| 11/3/2025 | 1,48 | 1,58 | +9,72% | 1,45 | 1,64 | 1,54 | 1,56 | 1,58 | 451 | 827.323 |
| 10/3/2025 | 1,39 | 1,44 | +5,11% | 1,39 | 1,47 | 1,43 | 1,44 | 1,47 | 285 | 430.010 |
| 7/3/2025 | 1,34 | 1,37 | +0,74% | 1,34 | 1,43 | 1,39 | 1,37 | 1,41 | 372 | 428.391 |
| 6/3/2025 | 1,38 | 1,36 | -3,55% | 1,33 | 1,39 | 1,36 | 1,36 | 1,37 | 428 | 366.970 |
| 5/3/2025 | 1,36 | 1,41 | +6,82% | 1,34 | 1,44 | 1,39 | 1,38 | 1,41 | 236 | 458.784 |
| 28/2/2025 | 1,26 | 1,32 | -0,75% | 1,22 | 1,37 | 1,32 | 1,32 | 1,34 | 356 | 380.191 |
| 27/2/2025 | 1,39 | 1,33 | -2,92% | 1,17 | 1,39 | 1,27 | 1,31 | 1,33 | 432 | 595.003 |
| 26/2/2025 | 1,36 | 1,37 | -1,44% | 1,33 | 1,44 | 1,37 | 1,34 | 1,37 | 258 | 436.109 |
| 25/2/2025 | 1,35 | 1,39 | +5,30% | 1,35 | 1,42 | 1,39 | 1,39 | 1,40 | 256 | 823.880 |
| 24/2/2025 | 1,31 | 1,32 | +2,33% | 1,27 | 1,34 | 1,31 | 1,29 | 1,32 | 1.028 | 539.818 |
| 21/2/2025 | 1,30 | 1,29 | 0,00% | 1,26 | 1,30 | 1,28 | 1,28 | 1,29 | 123 | 151.389 |
| 20/2/2025 | 1,28 | 1,29 | +1,57% | 1,25 | 1,29 | 1,26 | 1,27 | 1,28 | 895 | 348.867 |
| 19/2/2025 | 1,24 | 1,27 | +1,60% | 1,22 | 1,27 | 1,24 | 1,25 | 1,27 | 192 | 277.627 |
| 18/2/2025 | 1,24 | 1,25 | +5,93% | 1,21 | 1,28 | 1,25 | 1,25 | 1,27 | 709 | 472.646 |
| 17/2/2025 | 1,15 | 1,18 | +4,42% | 1,15 | 1,24 | 1,18 | 1,18 | 1,24 | 747 | 363.668 |
| 14/2/2025 | 1,16 | 1,13 | -2,59% | 1,13 | 1,21 | 1,17 | 1,13 | 1,16 | 325 | 456.925 |
| 13/2/2025 | 1,12 | 1,16 | +2,65% | 1,12 | 1,17 | 1,14 | 1,14 | 1,16 | 280 | 195.949 |
| 12/2/2025 | 1,13 | 1,13 | 0,00% | 1,12 | 1,15 | 1,13 | 1,13 | 1,14 | 666 | 182.174 |
| 11/2/2025 | 1,12 | 1,13 | +0,89% | 1,12 | 1,16 | 1,14 | 1,13 | 1,16 | 977 | 260.289 |
| 10/2/2025 | 1,13 | 1,12 | -0,88% | 1,12 | 1,15 | 1,13 | 1,13 | 1,14 | 577 | 269.117 |
| 7/2/2025 | 1,15 | 1,13 | -1,74% | 1,12 | 1,18 | 1,14 | 1,13 | 1,14 | 905 | 338.173 |
| 6/2/2025 | 1,18 | 1,15 | -3,36% | 1,12 | 1,20 | 1,15 | 1,13 | 1,15 | 596 | 297.218 |
| 5/2/2025 | 1,25 | 1,19 | -2,46% | 1,17 | 1,27 | 1,23 | 1,17 | 1,19 | 703 | 334.419 |
| 4/2/2025 | 1,23 | 1,22 | 0,00% | 1,22 | 1,27 | 1,24 | 1,22 | 1,24 | 672 | 361.595 |
| 3/2/2025 | 1,17 | 1,22 | +6,09% | 1,15 | 1,28 | 1,21 | 1,20 | 1,24 | 759 | 652.295 |
| 31/1/2025 | 1,13 | 1,15 | +1,77% | 1,10 | 1,20 | 1,17 | 1,16 | 1,18 | 799 | 625.858 |
| 30/1/2025 | 1,12 | 1,13 | +1,80% | 1,10 | 1,17 | 1,13 | 1,11 | 1,13 | 272 | 303.670 |
| 29/1/2025 | 1,08 | 1,11 | +1,83% | 1,07 | 1,12 | 1,10 | 1,11 | 1,12 | 415 | 250.066 |
| 28/1/2025 | 1,06 | 1,09 | +0,93% | 1,06 | 1,12 | 1,08 | 1,10 | 1,11 | 374 | 215.315 |
| 27/1/2025 | 1,09 | 1,08 | +0,93% | 1,07 | 1,10 | 1,08 | 1,08 | 1,09 | 441 | 266.074 |
| 24/1/2025 | 1,10 | 1,07 | -1,83% | 1,07 | 1,11 | 1,08 | 1,07 | 1,09 | 294 | 171.137 |
| 23/1/2025 | 1,07 | 1,09 | -0,91% | 1,07 | 1,10 | 1,08 | 1,07 | 1,09 | 562 | 252.539 |
| 22/1/2025 | 1,06 | 1,10 | +2,80% | 1,06 | 1,10 | 1,08 | 1,08 | 1,10 | 252 | 177.991 |
| 21/1/2025 | 1,06 | 1,07 | -0,93% | 1,06 | 1,10 | 1,07 | 1,07 | 1,10 | 232 | 152.588 |
| 20/1/2025 | 1,08 | 1,08 | 0,00% | 1,06 | 1,10 | 1,08 | 1,08 | 1,09 | 291 | 340.862 |