MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.800	39.800	39.800	39.800	39.800	0
2026-07-23	39.800	39.800	39.800	39.800	39.800	0
2026-07-22	39.800	39.800	39.800	39.800	39.800	0
2026-07-21	39.800	39.800	39.800	39.800	39.800	0
2026-07-20	39.800	39.800	39.800	39.800	39.800	0
2026-07-17	39.800	39.800	39.800	39.800	39.800	0
2026-07-16	39.800	39.800	39.800	39.800	39.800	0
2026-07-15	39.800	39.800	39.800	39.800	39.800	0
2026-07-14	39.800	39.800	39.800	39.800	39.800	0
2026-07-13	39.800	39.800	39.800	39.800	39.800	0
2026-07-10	39.800	39.800	39.800	39.800	39.800	0
2026-07-09	39.800	39.800	39.800	39.800	39.800	100
2026-07-08	39.000	39.000	39.000	39.000	39.000	100
2026-07-07	41.600	41.600	41.600	41.600	41.600	0
2026-07-06	39.000	41.600	39.000	41.600	41.600	200
2026-07-03	41.600	41.600	41.600	41.600	41.600	0
2026-07-02	41.600	41.600	41.600	41.600	41.600	0
2026-07-01	41.600	41.600	41.600	41.600	41.600	0
2026-06-30	41.600	41.600	41.600	41.600	41.600	0
2026-06-29	41.600	41.600	41.600	41.600	41.600	0
2026-06-26	39.150	41.990	39.150	41.600	41.600	500
2026-06-25	39.230	39.230	39.230	39.230	39.230	0
2026-06-24	39.230	39.230	39.230	39.230	39.230	0
2026-06-23	39.230	39.230	39.230	39.230	39.230	100
2026-06-22	39.860	39.860	39.860	39.860	39.860	0
2026-06-19	39.860	39.860	39.860	39.860	39.860	300
2026-06-18	40.080	40.080	40.080	40.080	40.080	0
2026-06-17	40.080	40.080	40.080	40.080	40.080	100
2026-06-16	42.500	42.500	42.500	42.500	42.500	0
2026-06-15	42.500	42.500	42.500	42.500	42.500	0
2026-06-12	42.500	42.500	42.500	42.500	42.500	0
2026-06-11	42.500	42.500	42.500	42.500	42.500	0
2026-06-10	42.500	42.500	42.500	42.500	42.500	0
2026-06-09	42.500	42.500	42.500	42.500	42.500	0
2026-06-08	42.500	42.500	42.500	42.500	42.500	0
2026-06-05	42.500	42.500	42.500	42.500	42.500	100
2026-06-03	42.990	42.990	42.990	42.990	42.990	0
2026-06-02	42.990	42.990	42.990	42.990	42.990	0
2026-06-01	42.990	42.990	42.990	42.990	42.990	0
2026-05-29	42.990	42.990	42.990	42.990	42.990	0
2026-05-28	42.990	42.990	42.990	42.990	42.990	0
2026-05-27	42.990	42.990	42.990	42.990	42.990	0
2026-05-26	42.990	42.990	42.990	42.990	42.990	0
2026-05-25	42.990	42.990	42.990	42.990	42.990	0
2026-05-22	42.990	42.990	42.990	42.990	42.990	0
2026-05-21	42.990	42.990	42.990	42.990	42.990	0
2026-05-20	42.990	42.990	42.990	42.990	42.990	0
2026-05-19	42.990	42.990	42.990	42.990	42.990	0
2026-05-18	42.990	42.990	42.990	42.990	42.990	0
2026-05-15	42.990	42.990	42.990	42.990	42.990	0
2026-05-14	42.990	42.990	42.990	42.990	42.990	0
2026-05-13	42.990	42.990	42.990	42.990	42.990	0
2026-05-12	42.990	42.990	42.990	42.990	42.990	0
2026-05-11	42.990	42.990	42.990	42.990	42.990	100
2026-05-08	41.790	41.790	41.790	41.790	41.790	0
2026-05-07	41.790	41.790	41.790	41.790	41.790	0
2026-05-06	41.790	41.790	41.790	41.790	41.790	0
2026-05-05	41.790	41.790	41.790	41.790	41.790	0
2026-05-04	41.790	41.790	41.790	41.790	41.790	0
2026-04-30	41.790	41.790	41.790	41.790	40.744	0

← NewerPage 2 of 3 · 126 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.