MRS Logística S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	32.990	32.990	32.990	32.990	31.108	0
2024-08-19	32.990	32.990	32.990	32.990	31.108	0
2024-08-16	32.990	32.990	32.990	32.990	31.108	0
2024-08-15	32.990	32.990	32.990	32.990	31.108	0
2024-08-14	32.990	32.990	32.990	32.990	31.108	0
2024-08-13	32.990	32.990	32.990	32.990	31.108	0
2024-08-12	32.990	32.990	32.990	32.990	31.108	0
2024-08-09	32.990	32.990	32.990	32.990	31.108	0
2024-08-08	32.990	32.990	32.990	32.990	31.108	0
2024-08-07	32.990	32.990	32.990	32.990	31.108	200
2024-08-06	32.990	32.990	32.990	32.990	31.108	0
2024-08-05	32.990	32.990	32.990	32.990	31.108	0
2024-08-02	31.000	32.990	31.000	32.990	31.108	300
2024-08-01	29.000	29.990	29.000	29.990	28.279	200
2024-07-31	27.000	27.000	27.000	27.000	25.460	0
2024-07-30	27.000	27.000	27.000	27.000	25.460	0
2024-07-29	27.000	27.000	27.000	27.000	25.460	0
2024-07-26	27.000	27.000	27.000	27.000	25.460	0
2024-07-25	27.000	27.000	27.000	27.000	25.460	0
2024-07-24	27.000	27.000	27.000	27.000	25.460	0
2024-07-23	27.000	27.000	27.000	27.000	25.460	700
2024-07-22	29.000	29.000	29.000	29.000	27.346	0
2024-07-19	29.000	29.000	29.000	29.000	27.346	100
2024-07-18	26.570	26.570	26.570	26.570	25.054	800
2024-07-17	29.000	30.000	29.000	30.000	28.289	300
2024-07-16	29.000	29.000	29.000	29.000	27.346	700
2024-07-15	31.000	31.000	31.000	31.000	29.232	0
2024-07-12	31.000	31.000	31.000	31.000	29.232	0
2024-07-11	31.000	31.000	31.000	31.000	29.232	0
2024-07-10	31.000	31.000	31.000	31.000	29.232	0
2024-07-09	31.000	31.000	31.000	31.000	29.232	0
2024-07-08	31.000	31.000	31.000	31.000	29.232	0
2024-07-05	31.000	31.000	31.000	31.000	29.232	0
2024-07-04	31.000	31.000	31.000	31.000	29.232	0
2024-07-03	31.000	31.000	31.000	31.000	29.232	0
2024-07-02	31.000	31.000	31.000	31.000	29.232	0
2024-07-01	31.000	31.000	31.000	31.000	29.232	0
2024-06-28	31.000	31.000	31.000	31.000	29.232	0
2024-06-27	31.000	31.000	31.000	31.000	29.232	0
2024-06-26	31.000	31.000	31.000	31.000	29.232	100
2024-06-25	31.000	31.000	31.000	31.000	29.232	700
2024-06-24	29.500	29.500	29.500	29.500	27.817	0
2024-06-21	29.500	29.500	29.500	29.500	27.817	0
2024-06-20	29.500	29.500	29.500	29.500	27.817	0
2024-06-19	29.500	29.500	29.500	29.500	27.817	0
2024-06-18	29.500	29.500	29.500	29.500	27.817	0
2024-06-17	29.500	29.500	29.500	29.500	27.817	0
2024-06-14	29.500	29.500	29.500	29.500	27.817	400
2024-06-13	29.000	29.000	29.000	29.000	27.346	100
2024-06-12	29.500	29.500	29.500	29.500	27.817	0
2024-06-11	26.960	29.500	26.960	29.500	27.817	400
2024-06-10	29.000	29.000	29.000	29.000	27.346	0
2024-06-07	29.000	29.000	29.000	29.000	27.346	0
2024-06-06	28.000	29.000	28.000	29.000	27.346	200
2024-06-05	27.170	27.170	27.170	27.170	25.620	0
2024-06-04	27.170	27.170	27.170	27.170	25.620	0
2024-06-03	27.170	27.170	27.170	27.170	25.620	600
2024-05-31	27.170	27.170	27.170	27.170	25.620	0
2024-05-29	27.170	27.170	27.170	27.170	25.620	700
2024-05-28	27.000	27.000	27.000	27.000	25.460	0

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.0461 BRL
2025-05-02	0.9522 BRL
2024-04-29	0.8073 BRL
2023-04-28	0.5846 BRL
2022-04-27	0.4678 BRL
2021-04-30	0.2877 BRL
2020-11-30	0.3366 BRL
2020-06-18	0.3366 BRL
2019-11-26	0.3488 BRL
2019-04-26	0.3488 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.