LOJAS MARISA ON

AMAR3
🏛️ brazil →
1.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 5.59 5.89 5.45 5.50 1.4M
2022-12-28 5.19 5.63 5.10 5.63 2.2M
2022-12-27 5.54 5.59 5.10 5.10 1.3M
2022-12-26 5.59 5.63 5.41 5.50 0.6M
2022-12-23 5.41 5.67 5.37 5.59 1.9M
2022-12-22 5.45 5.63 5.19 5.37 1.6M
2022-12-21 5.45 5.67 5.28 5.54 2.2M
2022-12-20 4.93 5.63 4.79 5.41 2.5M
2022-12-19 4.71 5.01 4.66 4.93 1.9M
2022-12-16 4.93 5.01 4.62 4.71 1.2M
2022-12-15 4.79 5.19 4.79 4.97 2.0M
2022-12-14 4.97 5.06 4.71 4.84 2.8M
2022-12-13 5.32 5.37 4.97 4.97 3.4M
2022-12-12 5.37 5.50 5.06 5.28 1.9M
2022-12-09 5.67 5.72 5.37 5.37 1.6M
2022-12-08 5.98 5.98 5.59 5.59 2.1M
2022-12-07 5.98 6.25 5.85 6.03 1.4M
2022-12-06 5.85 6.20 5.81 6.07 2.4M
2022-12-05 6.20 6.25 5.76 5.81 2.5M
2022-12-02 6.29 6.38 6.11 6.25 1.6M
2022-12-01 6.51 6.60 6.25 6.25 1.2M
2022-11-30 6.38 6.55 6.20 6.51 1.1M
2022-11-29 6.33 6.51 6.16 6.42 1.6M
2022-11-28 6.51 6.69 6.25 6.29 1.5M
2022-11-25 6.91 6.99 6.55 6.60 1.2M
2022-11-24 6.64 6.95 6.64 6.95 1.0M
2022-11-23 6.73 6.82 6.47 6.51 2.2M
2022-11-22 7.30 7.35 6.77 6.82 1.2M
2022-11-21 6.86 7.35 6.77 7.21 2.0M
2022-11-18 6.99 7.21 6.69 6.73 1.5M
2022-11-17 6.95 6.95 6.47 6.86 1.9M
2022-11-16 7.57 7.61 6.86 6.95 2.2M
2022-11-14 7.52 7.96 7.30 7.48 2.2M
2022-11-11 7.57 8.22 7.35 7.39 2.5M
2022-11-10 8.66 8.66 7.65 7.74 3.1M
2022-11-09 8.75 9.02 8.66 8.88 1.3M
2022-11-08 8.80 9.19 8.53 8.75 1.7M
2022-11-07 9.50 9.63 8.80 8.84 1.4M
2022-11-04 9.76 9.85 9.37 9.46 1.0M
2022-11-03 9.37 9.94 9.32 9.63 1.2M
2022-11-01 9.15 9.72 8.97 9.50 2.0M
2022-10-31 8.71 9.28 8.53 9.10 2.2M
2022-10-28 8.36 8.80 8.31 8.75 1.4M
2022-10-27 8.31 8.71 8.31 8.40 1.2M
2022-10-26 8.80 8.84 8.27 8.31 1.2M
2022-10-25 8.84 9.10 8.75 8.84 0.9M
2022-10-24 8.97 8.97 8.75 8.84 1.0M
2022-10-21 8.97 9.19 8.80 9.02 1.0M
2022-10-20 9.19 9.19 8.75 8.97 1.4M
2022-10-19 9.24 9.28 8.93 9.06 1.4M
2022-10-18 10.12 10.25 9.15 9.15 3.6M
2022-10-17 10.12 10.34 10.03 10.03 0.6M
2022-10-14 10.73 10.73 9.90 10.03 1.0M
2022-10-13 10.56 10.82 10.07 10.64 1.2M
2022-10-11 11.17 11.17 10.56 10.56 1.1M
2022-10-10 11.61 11.61 11.08 11.13 1.0M
2022-10-07 11.66 11.92 11.39 11.52 0.8M
2022-10-06 11.30 12.05 11.26 11.74 1.6M
2022-10-05 11.00 11.44 10.91 11.30 0.7M
2022-10-04 11.30 11.61 11.00 11.08 0.9M
2022-10-03 10.91 11.39 10.82 11.17 1.2M
2022-09-30 9.81 10.56 9.63 10.51 1.3M
2022-09-29 10.34 10.34 9.72 9.85 0.9M
2022-09-28 10.51 10.56 10.20 10.38 0.6M
2022-09-27 11.00 11.13 10.42 10.42 0.7M
2022-09-26 11.17 11.48 10.78 10.78 0.6M
2022-09-23 11.00 11.30 10.91 11.30 0.9M
2022-09-22 11.08 11.35 10.73 11.13 1.0M
2022-09-21 10.86 11.30 10.69 10.91 1.2M
2022-09-20 10.91 11.13 10.69 10.86 0.8M
2022-09-19 10.51 11.04 10.38 10.91 0.6M
2022-09-16 10.16 10.73 9.98 10.60 1.5M
2022-09-15 11.17 11.30 10.64 10.78 0.9M
2022-09-14 11.70 11.70 11.17 11.17 0.7M
2022-09-13 11.44 11.92 11.22 11.61 0.9M
2022-09-12 11.30 12.09 11.30 11.70 1.0M
2022-09-09 10.86 11.26 10.73 11.26 1.0M
2022-09-08 10.47 10.82 10.29 10.69 1.1M
2022-09-06 10.95 10.95 10.20 10.38 0.9M
2022-09-05 11.08 11.30 10.86 11.00 0.4M
2022-09-02 11.57 11.83 11.00 11.00 1.0M
2022-09-01 11.13 11.57 10.82 11.48 0.8M
2022-08-31 11.35 11.44 11.04 11.13 0.4M
2022-08-30 11.83 11.96 11.04 11.30 0.7M
2022-08-29 11.61 11.83 11.44 11.61 0.6M
2022-08-26 11.74 11.79 11.30 11.61 0.6M
2022-08-25 11.88 11.96 11.57 11.66 1.6M
2022-08-24 11.30 11.96 11.30 11.57 1.5M
2022-08-23 10.91 11.44 10.91 11.35 1.0M
2022-08-22 10.78 10.91 10.51 10.86 0.8M
2022-08-19 11.44 11.44 10.73 10.95 0.9M
2022-08-18 12.27 12.36 11.48 11.48 0.9M
2022-08-17 13.11 13.24 12.09 12.23 2.3M
2022-08-16 13.37 13.63 12.67 13.28 1.2M
2022-08-15 11.74 13.46 11.52 13.33 2.6M
2022-08-12 11.61 12.18 11.39 11.88 1.2M
2022-08-11 12.05 12.14 11.35 11.61 0.9M
2022-08-10 13.75 13.90 13.40 13.60 0.8M
2022-08-09 13.45 13.70 12.75 13.45 0.6M
2022-08-08 12.85 13.55 12.85 13.45 0.7M
2022-08-05 13.05 13.20 12.55 12.75 0.6M
2022-08-04 12.50 13.15 12.40 13.00 1.2M
2022-08-03 11.60 12.35 11.45 12.35 0.7M
2022-08-02 11.35 11.75 11.25 11.55 0.4M
2022-08-01 10.85 11.60 10.80 11.45 0.7M
2022-07-29 11.25 11.40 10.75 10.95 0.7M
2022-07-28 10.95 11.25 10.70 11.20 1.0M
2022-07-27 10.90 11.30 10.65 10.90 1.1M
2022-07-26 11.10 11.10 10.70 10.85 0.5M
2022-07-25 11.50 11.75 11.00 11.00 0.7M
2022-07-22 12.00 12.05 11.25 11.50 0.9M
2022-07-21 11.55 12.00 11.45 11.95 0.7M
2022-07-20 10.20 11.55 10.15 11.55 1.8M
2022-07-19 10.40 10.60 10.00 10.20 1.0M
2022-07-18 10.70 11.20 10.40 10.40 0.7M
2022-07-15 10.90 11.00 10.40 10.55 0.7M
2022-07-14 10.90 11.50 10.75 10.90 1.2M
2022-07-13 11.00 11.50 10.90 11.20 0.9M
2022-07-12 10.00 11.30 9.80 11.25 1.6M
2022-07-11 10.30 10.55 9.90 9.90 1.0M
2022-07-08 10.15 10.60 10.05 10.55 1.2M
2022-07-07 10.00 10.50 10.00 10.20 0.8M
2022-07-06 9.20 9.95 9.10 9.95 1.2M
2022-07-05 8.40 9.25 8.10 9.15 1.4M
2022-07-04 8.75 8.85 8.35 8.35 0.4M
2022-07-01 8.65 8.75 8.55 8.70 0.6M
2022-06-30 8.75 9.05 8.55 8.60 1.1M
2022-06-29 9.20 9.30 8.80 9.00 1.0M
2022-06-28 9.65 9.80 9.15 9.20 1.0M
2022-06-27 9.85 10.20 9.60 9.65 0.8M
2022-06-24 10.50 10.60 9.90 9.90 0.8M
2022-06-23 10.15 10.85 10.15 10.45 1.2M
2022-06-22 9.55 10.20 9.50 10.15 0.8M
2022-06-21 10.20 10.25 9.75 9.75 0.8M
2022-06-20 10.20 10.35 9.75 10.10 0.5M
2022-06-17 9.75 10.10 9.65 9.95 0.5M
2022-06-15 9.60 10.35 9.60 10.05 1.1M
2022-06-14 9.60 9.75 9.45 9.45 0.8M
2022-06-13 10.00 10.10 9.35 9.50 1.5M
2022-06-10 10.30 10.45 10.10 10.25 0.7M
2022-06-09 10.55 10.75 10.30 10.40 0.7M
2022-06-08 10.75 11.20 10.60 10.60 0.7M
2022-06-07 11.00 11.00 10.65 10.80 0.5M
2022-06-06 11.60 11.65 11.00 11.05 0.6M
2022-06-03 11.55 11.60 11.35 11.40 0.5M
2022-06-02 11.55 11.85 11.50 11.55 1.2M
2022-06-01 12.10 12.10 11.40 11.45 1.3M
2022-05-31 12.55 12.75 12.05 12.05 0.9M
2022-05-30 12.70 13.00 12.35 12.45 0.4M
2022-05-27 13.00 13.25 12.45 12.65 1.0M
2022-05-26 12.70 13.70 12.45 12.95 1.6M
2022-05-25 12.00 12.75 11.70 12.70 1.5M
2022-05-24 12.30 12.30 11.45 12.00 1.2M
2022-05-23 12.10 12.60 11.95 12.35 0.7M
2022-05-20 12.40 12.50 11.75 12.05 0.7M
2022-05-19 11.90 12.20 11.65 12.20 0.7M
2022-05-18 12.00 12.40 11.55 11.75 1.2M
2022-05-17 12.20 12.50 11.95 12.20 1.4M
2022-05-16 11.20 11.90 11.00 11.90 1.2M
2022-05-13 10.85 11.40 10.85 11.15 1.0M
2022-05-12 9.95 11.00 9.75 10.80 2.4M
2022-05-11 10.50 10.80 10.10 10.10 1.4M
2022-05-10 10.25 10.70 9.95 10.60 1.8M
2022-05-09 10.25 10.40 9.95 10.05 1.4M
2022-05-06 10.50 10.80 10.30 10.40 1.2M
2022-05-05 11.40 11.45 10.55 10.65 1.4M
2022-05-04 11.00 11.65 10.75 11.55 1.2M
2022-05-03 11.15 11.30 10.85 11.10 1.1M
2022-05-02 11.65 11.65 11.05 11.20 1.2M
2022-04-29 11.90 12.05 11.55 11.65 1.2M
2022-04-28 11.85 11.95 11.35 11.70 1.4M
2022-04-27 12.25 12.30 11.65 11.75 1.3M
2022-04-26 12.55 12.80 11.95 12.05 1.3M
2022-04-25 12.75 12.85 12.40 12.70 1.1M
2022-04-22 13.45 13.45 12.75 12.80 1.3M
2022-04-20 14.00 14.15 13.50 13.65 1.0M
2022-04-19 13.60 14.05 13.35 14.00 0.9M
2022-04-18 13.70 13.75 13.35 13.60 1.0M
2022-04-14 14.05 14.05 13.60 13.65 0.9M
2022-04-13 14.35 14.50 13.90 14.05 1.2M
2022-04-12 14.85 15.00 14.15 14.20 1.0M
2022-04-11 14.45 14.85 14.30 14.60 0.9M
2022-04-08 15.30 15.30 14.60 14.80 0.8M
2022-04-07 15.30 15.40 14.95 15.35 1.6M
2022-04-06 16.00 16.00 15.05 15.30 1.2M
2022-04-05 16.95 17.25 16.05 16.10 1.1M
2022-04-04 16.95 17.05 16.60 16.95 0.6M
2022-04-01 16.35 17.05 16.30 17.05 1.4M
2022-03-31 16.75 16.95 16.05 16.20 1.4M
2022-03-30 17.15 17.15 16.60 16.80 1.0M
2022-03-29 16.30 17.25 16.15 17.10 2.2M
2022-03-28 16.10 16.35 15.50 16.00 1.1M
2022-03-25 15.50 16.30 15.50 16.15 1.6M
2022-03-24 15.15 15.65 15.05 15.50 1.4M
2022-03-23 14.90 15.20 14.75 15.10 1.0M
2022-03-22 14.80 15.20 14.75 14.90 1.0M
2022-03-21 14.75 15.25 14.40 14.70 1.0M
2022-03-18 13.60 14.90 13.40 14.75 2.1M
2022-03-17 13.60 13.95 13.35 13.70 1.2M
2022-03-16 13.50 13.75 13.10 13.55 0.7M
2022-03-15 13.00 13.40 12.70 13.20 0.9M
2022-03-14 13.75 13.75 13.00 13.10 0.9M
2022-03-11 14.25 14.50 13.40 13.50 1.0M
2022-03-10 12.36 12.53 11.87 12.36 1.5M
2022-03-09 12.36 13.06 12.36 12.53 1.4M
2022-03-08 12.09 12.49 11.70 12.18 1.5M
2022-03-07 12.89 12.97 11.79 11.83 2.0M
2022-03-04 13.28 13.37 12.80 12.93 1.4M
2022-03-03 13.28 14.07 13.28 13.28 1.9M
2022-03-02 13.37 13.50 13.06 13.19 1.1M
2022-02-25 13.77 13.94 13.41 13.55 1.0M
2022-02-24 12.93 13.77 12.49 13.77 2.1M
2022-02-23 13.55 14.43 13.33 13.46 1.9M
2022-02-22 14.07 14.16 13.50 13.50 1.8M
2022-02-21 14.95 15.09 13.77 13.85 0.9M
2022-02-18 14.69 14.95 14.34 14.87 1.0M
2022-02-17 15.17 15.31 14.51 14.51 0.8M
2022-02-16 15.04 15.39 14.78 15.31 1.1M
2022-02-15 13.63 15.13 13.59 15.04 2.6M
2022-02-14 13.81 13.94 13.46 13.55 0.9M
2022-02-11 14.25 14.47 13.59 13.68 1.6M
2022-02-10 13.94 14.51 13.72 14.21 1.3M
2022-02-09 14.21 14.51 13.77 13.94 1.3M
2022-02-08 13.68 14.21 13.28 14.16 1.2M
2022-02-07 14.12 14.29 13.59 13.68 1.5M
2022-02-04 14.82 15.04 13.94 14.16 1.4M
2022-02-03 15.66 15.74 14.78 14.78 0.9M
2022-02-02 15.66 15.92 15.17 15.35 0.9M
2022-02-01 15.70 16.23 15.39 15.61 0.8M
2022-01-31 15.09 15.88 14.78 15.66 1.2M
2022-01-28 15.04 15.48 14.69 14.95 1.0M
2022-01-27 15.04 15.52 15.00 15.17 1.5M
2022-01-26 14.51 15.26 14.47 14.87 2.1M
2022-01-25 13.81 14.43 13.68 14.38 2.4M
2022-01-24 14.29 14.47 13.50 13.94 1.3M
2022-01-21 13.85 14.73 13.85 14.43 1.4M
2022-01-20 13.37 14.29 13.37 14.07 2.7M
2022-01-19 12.84 13.90 12.75 13.15 2.2M
2022-01-18 13.19 13.28 12.67 12.67 1.5M
2022-01-17 13.37 13.55 13.15 13.28 1.0M
2022-01-14 13.68 13.99 13.33 13.33 1.2M
2022-01-13 13.99 14.25 13.68 13.81 0.7M
2022-01-12 13.59 14.29 13.55 14.16 1.2M
2022-01-11 13.24 13.99 13.24 13.59 1.4M
2022-01-10 13.41 13.63 13.06 13.33 1.2M
2022-01-07 13.81 14.21 13.28 13.46 2.1M
2022-01-06 13.99 14.29 13.59 13.81 1.1M
2022-01-05 14.82 15.31 13.90 13.94 1.7M
2022-01-04 15.74 15.92 14.82 14.91 0.8M
2022-01-03 16.89 16.89 15.61 15.70 1.1M