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
2023-12-28 3.26 3.50 3.17 3.27 3.9M
2023-12-27 2.97 3.14 2.97 3.11 0.6M
2023-12-26 2.99 3.07 2.96 2.96 0.4M
2023-12-22 2.96 3.04 2.96 2.99 0.2M
2023-12-21 2.99 3.07 2.94 3.05 0.4M
2023-12-20 2.96 3.04 2.91 2.95 0.4M
2023-12-19 3.05 3.11 2.93 2.96 0.5M
2023-12-18 3.19 3.19 3.04 3.04 0.7M
2023-12-15 3.27 3.30 3.18 3.18 0.6M
2023-12-14 3.43 3.51 3.26 3.26 0.9M
2023-12-13 3.26 3.43 3.19 3.43 0.6M
2023-12-12 3.27 3.33 3.25 3.25 0.4M
2023-12-11 3.29 3.30 3.23 3.27 0.4M
2023-12-08 3.34 3.37 3.26 3.30 0.6M
2023-12-07 3.41 3.44 3.33 3.35 0.6M
2023-12-06 3.41 3.47 3.34 3.40 0.8M
2023-12-05 3.37 3.51 3.34 3.36 1.1M
2023-12-04 3.64 3.64 3.36 3.36 1.0M
2023-12-01 3.43 3.71 3.35 3.64 1.9M
2023-11-30 3.45 3.46 3.31 3.40 0.6M
2023-11-29 3.39 3.64 3.36 3.41 2.3M
2023-11-28 3.22 3.39 3.16 3.33 1.1M
2023-11-27 3.12 3.25 3.05 3.23 1.0M
2023-11-24 3.24 3.24 3.10 3.14 0.5M
2023-11-23 3.20 3.30 3.19 3.25 0.5M
2023-11-22 3.22 3.40 3.20 3.21 1.3M
2023-11-21 3.33 3.33 3.15 3.18 0.9M
2023-11-20 3.30 3.47 3.23 3.33 1.6M
2023-11-17 2.96 3.34 2.96 3.28 2.3M
2023-11-16 2.70 3.03 2.68 2.96 2.2M
2023-11-14 2.93 3.01 2.82 2.93 1.1M
2023-11-13 2.76 3.03 2.74 2.93 2.3M
2023-11-10 2.66 2.76 2.66 2.74 0.7M
2023-11-09 2.63 2.74 2.56 2.66 1.2M
2023-11-08 2.29 2.74 2.29 2.67 3.2M
2023-11-07 2.31 2.36 2.29 2.35 1.4M
2023-11-06 2.35 2.41 2.30 2.35 0.5M
2023-11-03 2.22 2.42 2.22 2.35 1.8M
2023-11-01 2.21 2.28 2.17 2.19 0.7M
2023-10-31 2.29 2.33 2.21 2.21 1.3M
2023-10-30 2.35 2.51 2.21 2.31 2.6M
2023-10-27 1.94 2.38 1.94 2.38 4.1M
2023-10-26 2.01 2.02 1.89 1.92 3.5M
2023-10-25 2.29 2.30 2.01 2.03 2.7M
2023-10-24 2.33 2.38 2.29 2.33 0.7M
2023-10-23 2.24 2.38 2.20 2.29 0.8M
2023-10-20 2.16 2.33 2.16 2.29 1.0M
2023-10-19 2.33 2.33 2.20 2.20 0.9M
2023-10-18 2.42 2.42 2.24 2.29 1.1M
2023-10-17 2.42 2.46 2.38 2.42 0.4M
2023-10-16 2.46 2.46 2.42 2.46 0.3M
2023-10-13 2.55 2.55 2.42 2.42 0.9M
2023-10-11 2.60 2.68 2.51 2.55 1.1M
2023-10-10 2.51 2.64 2.51 2.55 0.8M
2023-10-09 2.46 2.51 2.33 2.46 0.9M
2023-10-06 2.42 2.46 2.33 2.46 1.0M
2023-10-05 2.51 2.55 2.42 2.42 0.7M
2023-10-04 2.51 2.55 2.46 2.46 1.1M
2023-10-03 2.55 2.64 2.46 2.46 0.8M
2023-10-02 2.68 2.68 2.55 2.55 0.7M
2023-09-29 2.64 2.68 2.60 2.64 0.7M
2023-09-28 2.55 2.68 2.55 2.60 0.6M
2023-09-27 2.64 2.73 2.55 2.55 0.8M
2023-09-26 2.64 2.68 2.55 2.60 1.1M
2023-09-25 2.73 2.77 2.55 2.64 1.0M
2023-09-22 2.77 2.82 2.68 2.77 0.6M
2023-09-21 2.73 2.77 2.68 2.77 0.6M
2023-09-20 2.73 2.82 2.73 2.82 0.5M
2023-09-19 2.77 2.82 2.68 2.73 0.9M
2023-09-18 3.12 3.17 2.73 2.77 3.7M
2023-09-15 3.04 3.04 2.90 3.04 1.3M
2023-09-14 3.08 3.08 2.90 3.04 1.8M
2023-09-13 2.95 3.21 2.86 3.04 2.8M
2023-09-12 2.77 2.95 2.73 2.95 1.4M
2023-09-11 2.77 2.82 2.73 2.77 0.5M
2023-09-09 0.62 0.62 0.62 0.62 0.0M
2023-09-08 2.68 2.82 2.64 2.73 1.0M
2023-09-06 2.77 2.86 2.68 2.68 1.7M
2023-09-05 2.90 2.95 2.77 2.77 1.0M
2023-09-04 2.95 2.99 2.90 2.90 0.8M
2023-09-02 0.67 0.67 0.67 0.67 0.0M
2023-09-01 2.86 3.04 2.86 2.90 1.4M
2023-08-31 3.12 3.17 2.95 2.95 2.0M
2023-08-30 3.17 3.21 3.08 3.12 0.7M
2023-08-29 3.04 3.26 3.04 3.12 1.8M
2023-08-28 3.17 3.21 2.99 3.04 0.9M
2023-08-25 3.39 3.39 3.17 3.17 1.0M
2023-08-24 3.47 3.47 3.34 3.34 0.9M
2023-08-23 3.47 3.56 3.43 3.43 0.8M
2023-08-22 3.43 3.52 3.43 3.43 0.6M
2023-08-21 3.47 3.52 3.39 3.39 0.6M
2023-08-18 3.43 3.52 3.34 3.43 1.1M
2023-08-17 3.52 3.56 3.43 3.43 1.1M
2023-08-16 3.65 3.69 3.52 3.52 0.6M
2023-08-15 3.65 3.69 3.52 3.65 0.9M
2023-08-14 3.78 3.78 3.61 3.69 0.9M
2023-08-11 3.74 3.83 3.69 3.74 0.7M
2023-08-10 3.69 3.96 3.69 3.74 1.5M
2023-08-09 3.83 3.83 3.69 3.69 0.7M
2023-08-08 3.78 3.91 3.69 3.78 0.9M
2023-08-07 3.96 3.96 3.78 3.87 0.7M
2023-08-04 4.00 4.05 3.91 3.96 1.3M
2023-08-03 4.31 4.35 3.96 4.00 2.5M
2023-08-02 4.13 4.27 4.09 4.22 1.5M
2023-08-01 3.91 4.05 3.87 4.05 1.3M
2023-07-31 3.83 3.91 3.83 3.91 1.0M
2023-07-28 3.78 3.83 3.74 3.83 0.4M
2023-07-27 3.87 3.91 3.74 3.83 1.1M
2023-07-26 3.83 3.91 3.74 3.87 1.1M
2023-07-25 3.96 4.00 3.78 3.87 1.4M
2023-07-24 3.87 3.96 3.78 3.87 0.9M
2023-07-21 3.69 3.87 3.61 3.87 1.2M
2023-07-20 3.74 3.78 3.61 3.61 1.1M
2023-07-19 3.83 3.83 3.65 3.69 0.7M
2023-07-18 3.87 4.00 3.74 3.78 1.4M
2023-07-17 3.56 3.87 3.47 3.78 2.8M
2023-07-14 3.56 3.56 3.39 3.47 1.6M
2023-07-13 3.78 3.78 3.52 3.52 1.7M
2023-07-12 3.91 3.96 3.69 3.74 1.6M
2023-07-11 3.87 3.87 3.61 3.87 2.1M
2023-07-10 3.96 4.00 3.83 3.87 0.7M
2023-07-07 3.83 4.05 3.78 4.00 1.3M
2023-07-06 3.96 4.00 3.78 3.78 1.3M
2023-07-05 3.87 4.05 3.83 4.00 1.2M
2023-07-04 3.91 3.96 3.83 3.87 0.8M
2023-07-03 3.96 4.00 3.83 3.91 0.8M
2023-06-30 3.87 4.13 3.83 3.87 1.4M
2023-06-29 3.74 3.91 3.74 3.83 1.4M
2023-06-28 3.91 4.05 3.69 3.69 1.4M
2023-06-27 4.09 4.18 3.78 3.96 2.0M
2023-06-26 4.31 4.31 3.96 4.00 1.5M
2023-06-23 4.09 4.49 3.96 4.27 3.9M
2023-06-22 4.62 4.62 3.96 4.00 4.4M
2023-06-21 3.83 4.79 3.78 4.75 5.4M
2023-06-20 3.74 3.87 3.74 3.83 0.8M
2023-06-19 3.69 3.78 3.61 3.74 0.9M
2023-06-16 3.78 3.87 3.61 3.65 1.4M
2023-06-15 3.74 3.96 3.65 3.78 2.4M
2023-06-14 3.56 3.87 3.47 3.74 3.4M
2023-06-13 3.65 4.22 3.34 3.43 5.2M
2023-06-12 3.47 3.74 3.43 3.61 1.5M
2023-06-09 3.21 3.65 3.21 3.39 2.3M
2023-06-07 3.12 3.21 3.04 3.17 1.6M
2023-06-06 2.95 3.17 2.90 3.08 1.9M
2023-06-05 2.95 2.99 2.86 2.90 0.4M
2023-06-02 3.04 3.12 2.90 2.95 1.1M
2023-06-01 2.86 3.04 2.77 3.04 1.8M
2023-05-31 2.82 2.86 2.82 2.82 0.3M
2023-05-30 2.86 2.90 2.77 2.82 0.8M
2023-05-29 2.82 2.86 2.77 2.86 0.5M
2023-05-26 2.86 2.86 2.77 2.82 0.6M
2023-05-25 2.86 2.90 2.82 2.82 0.8M
2023-05-24 2.82 2.86 2.77 2.86 0.5M
2023-05-23 2.86 2.95 2.82 2.82 0.6M
2023-05-22 2.86 2.95 2.86 2.86 0.5M
2023-05-19 2.90 2.95 2.86 2.86 0.8M
2023-05-18 2.82 2.95 2.77 2.95 0.8M
2023-05-17 2.82 2.86 2.77 2.82 0.5M
2023-05-16 2.82 2.86 2.73 2.77 1.2M
2023-05-15 2.90 2.90 2.73 2.82 1.2M
2023-05-12 3.04 3.04 2.86 2.90 1.8M
2023-05-11 3.08 3.12 3.04 3.08 1.0M
2023-05-10 2.99 3.12 2.99 3.08 1.4M
2023-05-09 2.95 3.12 2.95 2.99 1.5M
2023-05-08 3.08 3.12 2.95 2.99 1.5M
2023-05-06 0.68 0.68 0.68 0.68 0.0M
2023-05-05 2.99 3.12 2.86 2.99 2.5M
2023-05-04 2.86 2.99 2.77 2.95 1.9M
2023-05-03 2.77 2.90 2.68 2.86 2.4M
2023-05-02 2.82 2.86 2.68 2.73 1.2M
2023-04-28 2.68 2.82 2.64 2.77 2.2M
2023-04-27 2.68 2.73 2.64 2.73 0.7M
2023-04-26 2.68 2.73 2.64 2.68 1.0M
2023-04-25 2.82 2.86 2.64 2.73 1.7M
2023-04-24 2.77 2.86 2.73 2.77 1.0M
2023-04-20 2.77 2.86 2.64 2.77 1.9M
2023-04-19 2.90 2.90 2.64 2.73 3.6M
2023-04-18 3.21 3.26 2.90 2.90 4.6M
2023-04-17 3.83 3.87 3.21 3.21 4.0M
2023-04-14 3.39 3.91 3.39 3.78 4.7M
2023-04-13 3.21 3.39 3.04 3.39 3.7M
2023-04-12 2.90 3.34 2.90 3.12 4.7M
2023-04-11 2.68 2.95 2.64 2.86 5.5M
2023-04-10 2.73 2.86 2.60 2.64 3.2M
2023-04-06 2.73 2.82 2.73 2.73 1.0M
2023-04-05 2.64 2.82 2.55 2.77 2.6M
2023-04-04 2.60 2.64 2.55 2.60 1.4M
2023-04-03 2.68 2.73 2.60 2.64 2.1M
2023-03-31 2.77 2.86 2.73 2.82 2.8M
2023-03-30 2.95 3.04 2.77 2.77 3.6M
2023-03-29 3.08 3.12 2.86 2.90 2.1M
2023-03-28 2.90 3.08 2.86 3.04 1.4M
2023-03-27 2.82 3.04 2.77 2.95 1.6M
2023-03-24 2.73 2.82 2.68 2.82 2.5M
2023-03-23 2.90 2.95 2.64 2.68 3.9M
2023-03-22 2.86 2.99 2.82 2.86 1.9M
2023-03-21 3.04 3.04 2.86 2.86 0.7M
2023-03-20 3.08 3.12 2.95 2.95 1.3M
2023-03-17 3.17 3.21 3.08 3.12 2.3M
2023-03-16 3.08 3.26 3.04 3.17 2.2M
2023-03-15 3.12 3.12 2.99 3.12 2.2M
2023-03-14 3.21 3.30 3.08 3.12 1.8M
2023-03-13 3.08 3.30 2.95 3.21 2.8M
2023-03-10 3.30 3.30 3.04 3.17 2.0M
2023-03-09 3.21 3.47 3.17 3.30 2.6M
2023-03-08 2.95 3.39 2.95 3.26 3.1M
2023-03-07 2.99 3.26 2.95 2.99 3.1M
2023-03-06 2.64 3.04 2.60 2.99 3.1M
2023-03-03 2.68 2.77 2.60 2.64 1.2M
2023-03-02 2.64 2.82 2.60 2.68 1.5M
2023-03-01 2.82 2.86 2.60 2.68 1.9M
2023-02-28 2.95 3.04 2.73 2.77 2.5M
2023-02-27 3.12 3.12 2.86 2.90 2.4M
2023-02-24 3.21 3.26 3.08 3.08 1.3M
2023-02-23 3.34 3.47 3.17 3.21 2.1M
2023-02-22 3.47 3.47 3.26 3.34 1.1M
2023-02-17 3.61 3.65 3.39 3.47 2.1M
2023-02-16 3.69 3.74 3.47 3.52 3.1M
2023-02-15 3.52 3.83 3.39 3.74 3.8M
2023-02-14 3.43 3.65 3.34 3.47 3.8M
2023-02-13 3.39 3.43 3.17 3.39 3.5M
2023-02-10 3.74 3.78 3.30 3.39 6.2M
2023-02-09 4.62 4.66 3.56 3.61 10.1M
2023-02-08 4.71 4.88 4.62 4.66 4.7M
2023-02-07 5.41 5.45 4.97 4.97 2.4M
2023-02-06 5.76 5.81 5.32 5.37 2.2M
2023-02-03 6.16 6.16 5.76 5.76 1.8M
2023-02-02 6.03 6.33 5.94 6.16 1.5M
2023-02-01 6.07 6.16 5.85 5.98 1.2M
2023-01-31 6.03 6.16 5.89 6.07 1.7M
2023-01-30 6.25 6.38 5.94 6.03 1.1M
2023-01-27 6.38 6.38 6.07 6.25 1.0M
2023-01-26 6.29 6.47 6.20 6.33 0.8M
2023-01-25 6.29 6.47 6.07 6.29 1.1M
2023-01-24 5.59 6.42 5.59 6.29 3.9M
2023-01-23 5.59 5.76 5.59 5.59 1.2M
2023-01-20 5.45 5.63 5.37 5.59 1.1M
2023-01-19 5.15 5.59 5.15 5.45 1.8M
2023-01-18 5.45 5.67 5.23 5.23 2.0M
2023-01-17 5.50 5.67 5.37 5.41 1.5M
2023-01-16 5.67 6.03 5.45 5.50 2.0M
2023-01-13 5.89 6.07 5.63 5.72 2.2M
2023-01-12 5.94 6.29 5.76 5.94 2.8M
2023-01-11 6.51 6.64 6.03 6.11 2.0M
2023-01-10 5.89 6.73 5.85 6.51 2.4M
2023-01-09 5.45 6.03 5.41 5.94 1.9M
2023-01-06 5.37 5.67 5.32 5.67 1.8M
2023-01-05 5.15 5.37 5.01 5.37 2.3M
2023-01-04 5.37 5.37 5.01 5.10 2.7M
2023-01-03 5.63 5.67 5.23 5.28 1.9M
2023-01-02 5.45 5.50 5.15 5.50 1.0M