MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	41.790	41.790	41.790	41.790	40.744	100
2026-04-28	43.550	43.550	43.550	43.550	42.460	0
2026-04-27	43.550	43.550	43.550	43.550	42.460	0
2026-04-24	43.550	43.550	43.550	43.550	42.460	0
2026-04-23	43.550	43.550	43.550	43.550	42.460	0
2026-04-22	43.550	43.550	43.550	43.550	42.460	0
2026-04-20	43.550	43.550	43.550	43.550	42.460	100
2026-04-17	43.550	43.550	43.550	43.550	42.460	0
2026-04-16	43.550	43.550	43.550	43.550	42.460	100
2026-04-15	44.520	44.520	44.520	44.520	43.406	100
2026-04-14	43.560	44.510	43.560	44.510	43.396	200
2026-04-13	44.510	44.510	44.510	44.510	43.396	100
2026-04-10	43.500	43.500	43.500	43.500	42.411	100
2026-04-09	50.000	50.000	50.000	50.000	48.748	0
2026-04-08	50.000	50.000	50.000	50.000	48.748	0
2026-04-07	50.000	50.000	50.000	50.000	48.748	0
2026-04-06	50.000	50.000	50.000	50.000	48.748	0
2026-04-02	45.270	50.000	45.270	50.000	48.748	200
2026-04-01	47.650	47.650	47.650	47.650	46.457	0
2026-03-31	47.650	47.650	47.650	47.650	46.457	0
2026-03-30	47.650	47.650	47.650	47.650	46.457	0
2026-03-27	47.650	47.650	47.650	47.650	46.457	0
2026-03-26	47.650	47.650	47.650	47.650	46.457	0
2026-03-25	47.650	47.650	47.650	47.650	46.457	0
2026-03-24	46.650	47.650	46.650	47.650	46.457	500
2026-03-23	43.000	43.340	43.000	43.340	42.255	200
2026-03-20	43.000	43.000	42.230	42.230	41.173	200
2026-03-19	42.000	45.900	42.000	45.900	44.751	200
2026-03-18	45.000	46.000	42.520	42.520	41.456	600
2026-03-17	42.000	42.000	42.000	42.000	40.949	0
2026-03-16	42.000	42.000	42.000	42.000	40.949	0
2026-03-13	42.000	42.000	42.000	42.000	40.949	0
2026-03-12	42.000	42.000	42.000	42.000	40.949	400
2026-03-11	48.900	48.900	48.900	48.900	47.676	0
2026-03-10	48.900	48.900	48.900	48.900	47.676	0
2026-03-09	48.900	48.900	48.900	48.900	47.676	0
2026-03-06	48.900	48.900	48.900	48.900	47.676	0
2026-03-05	48.900	48.900	48.900	48.900	47.676	0
2026-03-04	48.900	48.900	48.900	48.900	47.676	0
2026-03-03	48.900	48.900	48.900	48.900	47.676	0
2026-03-02	48.900	48.900	48.900	48.900	47.676	0
2026-02-27	48.900	48.900	48.900	48.900	47.676	0
2026-02-26	48.900	48.900	48.900	48.900	47.676	0
2026-02-25	48.900	48.900	48.900	48.900	47.676	0
2026-02-24	48.900	48.900	48.900	48.900	47.676	0
2026-02-23	48.900	48.900	48.900	48.900	47.676	0
2026-02-20	48.900	48.900	48.900	48.900	47.676	0
2026-02-19	48.900	48.900	48.900	48.900	47.676	0
2026-02-18	48.900	48.900	48.900	48.900	47.676	0
2026-02-13	48.900	48.900	48.900	48.900	47.676	0
2026-02-12	48.900	48.900	48.900	48.900	47.676	0
2026-02-11	48.900	48.900	48.900	48.900	47.676	0
2026-02-10	48.900	48.900	48.900	48.900	47.676	200
2026-02-09	44.500	44.500	44.500	44.500	43.386	700
2026-02-06	42.800	42.800	42.800	42.800	41.729	0
2026-02-05	42.800	42.800	42.800	42.800	41.729	0
2026-02-04	42.800	42.800	42.800	42.800	41.729	0
2026-02-03	42.800	42.800	42.800	42.800	41.729	0
2026-02-02	42.800	42.800	42.800	42.800	41.729	100
2026-01-30	39.000	39.000	39.000	39.000	38.024	0

← NewerPage 3 of 5 · 248 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.