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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,45 | 1,43 | -0,69% | 1,43 | 1,46 | 1,44 | 1,43 | 1,45 | 108 | 163.020 |
| 4/6/2025 | 1,44 | 1,44 | +1,41% | 1,44 | 1,48 | 1,45 | 1,44 | 1,46 | 128 | 230.005 |
| 3/6/2025 | 1,42 | 1,42 | +1,43% | 1,38 | 1,45 | 1,40 | 1,42 | 1,44 | 587 | 359.674 |
| 2/6/2025 | 1,48 | 1,40 | -4,11% | 1,38 | 1,49 | 1,41 | 1,39 | 1,40 | 273 | 452.339 |
| 30/5/2025 | 1,48 | 1,46 | 0,00% | 1,45 | 1,49 | 1,46 | 1,46 | 1,47 | 182 | 217.934 |
| 29/5/2025 | 1,42 | 1,46 | +1,39% | 1,42 | 1,51 | 1,45 | 1,46 | 1,48 | 228 | 297.749 |
| 28/5/2025 | 1,42 | 1,44 | +0,70% | 1,42 | 1,46 | 1,44 | 1,44 | 1,46 | 260 | 258.840 |
| 27/5/2025 | 1,45 | 1,43 | +0,70% | 1,42 | 1,47 | 1,44 | 1,43 | 1,45 | 163 | 289.868 |
| 26/5/2025 | 1,46 | 1,42 | -2,74% | 1,42 | 1,46 | 1,43 | 1,42 | 1,43 | 202 | 236.703 |
| 23/5/2025 | 1,42 | 1,46 | +1,39% | 1,42 | 1,47 | 1,44 | 1,44 | 1,46 | 203 | 231.920 |
| 22/5/2025 | 1,39 | 1,44 | +2,13% | 1,37 | 1,46 | 1,42 | 1,43 | 1,44 | 183 | 255.490 |
| 21/5/2025 | 1,37 | 1,41 | +2,17% | 1,37 | 1,42 | 1,38 | 1,39 | 1,41 | 139 | 212.920 |
| 20/5/2025 | 1,44 | 1,38 | -2,82% | 1,38 | 1,44 | 1,40 | 1,38 | 1,41 | 1.176 | 407.535 |
| 19/5/2025 | 1,47 | 1,42 | -0,70% | 1,41 | 1,47 | 1,43 | 1,42 | 1,43 | 234 | 334.653 |
| 16/5/2025 | 1,53 | 1,43 | -4,67% | 1,37 | 1,61 | 1,49 | 1,44 | 1,45 | 286 | 720.188 |
| 15/5/2025 | 1,46 | 1,50 | +2,74% | 1,45 | 1,54 | 1,50 | 1,50 | 1,51 | 250 | 503.274 |
| 14/5/2025 | 1,35 | 1,46 | +5,80% | 1,35 | 1,48 | 1,42 | 1,45 | 1,47 | 291 | 604.910 |
| 13/5/2025 | 1,36 | 1,38 | +2,99% | 1,33 | 1,38 | 1,35 | 1,35 | 1,37 | 124 | 235.185 |
| 12/5/2025 | 1,38 | 1,34 | -1,47% | 1,34 | 1,40 | 1,36 | 1,34 | 1,37 | 197 | 332.601 |
| 9/5/2025 | 1,36 | 1,36 | +1,49% | 1,34 | 1,40 | 1,35 | 1,35 | 1,36 | 139 | 224.053 |
| 8/5/2025 | 1,37 | 1,34 | -1,47% | 1,33 | 1,38 | 1,35 | 1,33 | 1,38 | 108 | 198.989 |
| 7/5/2025 | 1,30 | 1,36 | +3,82% | 1,30 | 1,36 | 1,33 | 1,34 | 1,36 | 157 | 197.840 |
| 6/5/2025 | 1,33 | 1,31 | -0,76% | 1,31 | 1,33 | 1,32 | 1,31 | 1,34 | 220 | 216.350 |
| 5/5/2025 | 1,37 | 1,32 | -5,04% | 1,32 | 1,39 | 1,35 | 1,31 | 1,34 | 204 | 244.245 |
| 2/5/2025 | 1,36 | 1,39 | +1,46% | 1,35 | 1,39 | 1,37 | 1,38 | 1,39 | 214 | 225.553 |
| 29/4/2025 | 1,37 | 1,37 | +0,74% | 1,36 | 1,41 | 1,38 | 1,37 | 1,39 | 503 | 347.744 |
| 28/4/2025 | 1,42 | 1,36 | -2,86% | 1,34 | 1,42 | 1,37 | 1,36 | 1,38 | 288 | 403.100 |
| 25/4/2025 | 1,43 | 1,40 | -4,11% | 1,40 | 1,44 | 1,41 | 1,40 | 1,42 | 298 | 259.900 |
| 24/4/2025 | 1,43 | 1,46 | 0,00% | 1,40 | 1,47 | 1,42 | 1,41 | 1,46 | 180 | 291.118 |
| 23/4/2025 | 1,42 | 1,46 | +4,29% | 1,42 | 1,47 | 1,45 | 1,43 | 1,46 | 194 | 307.402 |
| 22/4/2025 | 1,32 | 1,40 | +7,69% | 1,30 | 1,45 | 1,37 | 1,39 | 1,40 | 295 | 588.782 |
| 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 |