B3 · AMAR3 · stock
Marisa Lojas S.A. (AMAR3) stock price history
Every B3 trading session of Marisa Lojas S.A. from Oct 22, 2007 to Sep 28, 2026: 4,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMAR3 adjusted close, 2007 to 2026
- R$137.31
- All time high, 2013
- R$1.27
- 52 week high, R$0.4500 low
- 4,701
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AMAR3 key facts
- Marisa Lojas S.A. (AMAR3) closed at R$0.8300 on Sep 28, 2026 on B3.
- AMAR3's all time high close is R$137.31, set on Feb 7, 2013; its all time low close is R$0.4600 on Aug 17, 2026.
- AMAR3's 52 week range is R$0.4500 to R$1.27.
- AMAR3 returned -31.4% over the year to Sep 28, 2026 and -96.6% over five years.
- Over ten years AMAR3 returned -98%, -30.9% a year compounded.
- AMAR3's deepest drawdown was -99.7% from Feb 7, 2013 to Aug 17, 2026.
- DataCedar holds 4,701 daily sessions of AMAR3 history from Oct 22, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AMAR3 price chart, 2007 to 2026
AMAR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.6% |
| 3 months | +33.9% |
| 6 months | -6.7% |
| Year to date | -17.8% |
| 1 year | -31.4% |
| 3 years | -71.9% |
| 5 years | -96.6% |
| 10 years | -97.5% |
| Since Oct 22, 2007 | -97.9% |
| Compound annual growth, 18.9 years | -18.4% |
AMAR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$137.31 on Feb 7, 2013
- All time low close
- R$0.4600 on Aug 17, 2026
- 52 week high
- R$1.27 on Oct 20, 2025
- 52 week low
- R$0.4500 on Aug 18, 2026
- Deepest drawdown
- -99.7% from Feb 7, 2013 to Aug 17, 2026, not yet recovered
- Best single session
- +37.0% on Aug 20, 2026
- Worst single session
- -33.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2009, +244%
- Worst calendar year
- 2024, -73%
AMAR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 22, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.03 | R$1.05 | R$0.4500 | R$0.8300 | -17.8% | 42.4M | 185 |
| 2025 | R$0.9900 | R$1.75 | R$0.9600 | R$1.01 | 0.0% | 72.9M | 250 |
| 2024 | R$3.63 | R$3.71 | R$0.8900 | R$1.01 | -72.8% | 117.6M | 251 |
| 2023 | R$6.20 | R$7.65 | R$2.15 | R$3.72 | -40.5% | 368M | 248 |
| 2022 | R$19.20 | R$19.20 | R$5.25 | R$6.25 | -67.1% | 289.2M | 250 |
| 2021 | R$31.38 | R$46.11 | R$15.28 | R$19.00 | -39.0% | 369.8M | 247 |
| 2020 | R$60.79 | R$70.21 | R$14.36 | R$31.15 | -48.7% | 297.6M | 248 |
| 2019 | R$23.51 | R$61.34 | R$23.51 | R$60.74 | +155.9% | 64.8M | 248 |
| 2018 | R$33.39 | R$40.02 | R$16.97 | R$23.74 | -28.4% | 42.1M | 246 |
| 2017 | R$27.26 | R$46.47 | R$23.10 | R$33.16 | +21.6% | 30M | 254 |
| 2016 | R$21.96 | R$45.74 | R$18.89 | R$27.26 | +22.9% | 5.6M | 249 |
| 2015 | R$60.11 | R$64.83 | R$20.63 | R$22.18 | -63.0% | 5.8M | 246 |
| 2014 | R$76.42 | R$79.52 | R$52.76 | R$60.03 | -21.5% | 13.1M | 248 |
| 2013 | R$133.22 | R$138.25 | R$72.81 | R$76.42 | -42.6% | 22.5M | 248 |
| 2012 | R$69.72 | R$133.14 | R$67.79 | R$133.14 | +93.0% | 16.6M | 245 |
| 2011 | R$97.90 | R$119.68 | R$66.74 | R$69.00 | -29.9% | 13.2M | 249 |
| 2010 | R$40.50 | R$110.38 | R$40.50 | R$98.49 | +134.3% | 8.9M | 247 |
| 2009 | R$12.23 | R$42.03 | R$12.23 | R$42.03 | +243.7% | 9.5M | 248 |
| 2008 | R$29.80 | R$30.72 | R$9.74 | R$12.23 | -59.2% | 27.2M | 249 |
| 2007 | R$39.35 | R$46.92 | R$29.80 | R$29.99 | n/a | 8.8M | 45 |
AMAR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$0.8300 | +10.7% |
| August 2026 | R$0.7500 | +31.6% |
| July 2026 | R$0.5700 | -6.6% |
| June 2026 | R$0.6100 | -4.7% |
| May 2026 | R$0.6400 | -24.7% |
| April 2026 | R$0.8500 | -3.4% |
| March 2026 | R$0.8800 | -2.2% |
| February 2026 | R$0.9000 | -7.2% |
| January 2026 | R$0.9700 | -4.0% |
| December 2025 | R$1.01 | 0.0% |
| November 2025 | R$1.01 | -12.9% |
| October 2025 | R$1.16 | -2.5% |
About the AMAR3 data
Daily bars. 4,701 sessions from Oct 22, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMAR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ALUP3 Alupar Investimento S.A.
- ALUP4 Alupar Investimento S.A.
- ALZC11 Alianza Crédito Imobiliário Fundo De Investimento Imobiliário
- ALZR11 Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario
- AMBP3 Ambipar Participações e Empreendimentos S.A.
- AMER3 Americanas S.A.
- AMGN34 Amgen Inc.
- AMOB3 Automob Participações S.A.
Common questions
AMAR3 share price history
