MRS Logística S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 27.060 | 27.060 | 27.000 | 27.000 | 25.460 | 1,000 |
| 2024-05-24 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-23 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-22 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-21 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-20 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-17 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-16 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-15 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-14 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-13 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-10 | 28.970 | 28.970 | 28.970 | 28.970 | 27.317 | 0 |
| 2024-05-09 | 28.630 | 28.970 | 28.630 | 28.970 | 27.317 | 1,700 |
| 2024-05-08 | 28.060 | 28.060 | 28.060 | 28.060 | 26.459 | 0 |
| 2024-05-07 | 28.060 | 28.060 | 28.060 | 28.060 | 26.459 | 0 |
| 2024-05-06 | 28.060 | 28.060 | 28.060 | 28.060 | 26.459 | 0 |
| 2024-05-03 | 28.060 | 28.060 | 28.060 | 28.060 | 26.459 | 200 |
| 2024-05-02 | 26.900 | 26.900 | 26.900 | 26.900 | 25.366 | 0 |
| 2024-04-30 | 26.900 | 26.900 | 26.900 | 26.900 | 25.366 | 0 |
| 2024-04-29 | 26.900 | 26.900 | 26.900 | 26.900 | 25.366 | 0 |
| 2024-04-26 | 26.900 | 26.900 | 26.900 | 26.900 | 24.604 | 700 |
| 2024-04-25 | 26.600 | 26.600 | 26.600 | 26.600 | 24.330 | 0 |
| 2024-04-24 | 26.600 | 26.600 | 26.600 | 26.600 | 24.330 | 0 |
| 2024-04-23 | 26.600 | 26.600 | 26.600 | 26.600 | 24.330 | 100 |
| 2024-04-22 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 400 |
| 2024-04-19 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-18 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-17 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-16 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-15 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-12 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-11 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-10 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-09 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-08 | 28.070 | 28.070 | 28.000 | 28.000 | 25.610 | 400 |
| 2024-04-05 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-04 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-03 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-02 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-04-01 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 700 |
| 2024-03-28 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-27 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-26 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-25 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-22 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-21 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-20 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-19 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 200 |
| 2024-03-18 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-15 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-14 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 100 |
| 2024-03-13 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 0 |
| 2024-03-12 | 28.000 | 28.000 | 28.000 | 28.000 | 25.610 | 200 |
| 2024-03-11 | 29.850 | 31.000 | 29.850 | 31.000 | 28.354 | 1,000 |
| 2024-03-08 | 27.000 | 28.950 | 27.000 | 28.950 | 26.479 | 200 |
| 2024-03-07 | 26.950 | 27.000 | 26.950 | 27.000 | 24.696 | 200 |
| 2024-03-06 | 27.000 | 27.000 | 27.000 | 27.000 | 24.696 | 0 |
| 2024-03-05 | 27.000 | 27.000 | 27.000 | 27.000 | 24.696 | 100 |
| 2024-03-04 | 23.600 | 23.600 | 23.600 | 23.600 | 21.586 | 0 |
| 2024-03-01 | 24.060 | 24.060 | 23.600 | 23.600 | 21.586 | 400 |
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.