MRS Logística S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 100 |
| 2026-01-28 | 37.000 | 37.000 | 37.000 | 37.000 | 36.074 | 0 |
| 2026-01-27 | 37.000 | 37.000 | 37.000 | 37.000 | 36.074 | 0 |
| 2026-01-26 | 37.000 | 37.000 | 37.000 | 37.000 | 36.074 | 0 |
| 2026-01-23 | 34.000 | 37.000 | 34.000 | 37.000 | 36.074 | 400 |
| 2026-01-22 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-21 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-20 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-19 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-16 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-15 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-14 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-13 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-12 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-09 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-08 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-07 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-06 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-05 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2026-01-02 | 39.000 | 39.000 | 39.000 | 39.000 | 38.024 | 0 |
| 2025-12-30 | 35.500 | 39.000 | 35.500 | 39.000 | 38.024 | 200 |
| 2025-12-29 | 39.800 | 39.800 | 37.000 | 37.000 | 36.074 | 300 |
| 2025-12-26 | 43.980 | 43.980 | 43.980 | 43.980 | 42.879 | 100 |
| 2025-12-23 | 40.000 | 40.000 | 40.000 | 40.000 | 38.999 | 0 |
| 2025-12-22 | 44.500 | 44.500 | 39.830 | 40.000 | 38.999 | 600 |
| 2025-12-19 | 49.900 | 49.990 | 49.900 | 49.990 | 48.739 | 200 |
| 2025-12-18 | 30.900 | 30.900 | 30.900 | 30.900 | 30.127 | 0 |
| 2025-12-17 | 30.900 | 30.900 | 30.900 | 30.900 | 30.127 | 0 |
| 2025-12-16 | 30.900 | 30.900 | 30.900 | 30.900 | 30.127 | 100 |
| 2025-12-15 | 30.400 | 33.500 | 30.200 | 33.500 | 32.661 | 500 |
| 2025-12-12 | 36.500 | 36.500 | 36.500 | 36.500 | 35.586 | 0 |
| 2025-12-11 | 36.500 | 36.500 | 36.500 | 36.500 | 35.586 | 0 |
| 2025-12-10 | 36.500 | 36.500 | 36.500 | 36.500 | 35.586 | 0 |
| 2025-12-09 | 39.000 | 39.000 | 36.000 | 36.500 | 35.586 | 1,300 |
| 2025-12-08 | 36.500 | 36.500 | 36.500 | 36.500 | 35.586 | 1,000 |
| 2025-12-05 | 35.000 | 35.000 | 35.000 | 35.000 | 34.124 | 0 |
| 2025-12-04 | 35.000 | 35.000 | 35.000 | 35.000 | 34.124 | 0 |
| 2025-12-03 | 35.000 | 35.000 | 35.000 | 35.000 | 34.124 | 100 |
| 2025-12-02 | 36.500 | 36.500 | 36.500 | 36.500 | 35.586 | 100 |
| 2025-12-01 | 36.400 | 36.400 | 36.400 | 36.400 | 35.489 | 0 |
| 2025-11-28 | 36.400 | 36.400 | 36.400 | 36.400 | 35.489 | 100 |
| 2025-11-27 | 34.000 | 34.000 | 34.000 | 34.000 | 33.149 | 200 |
| 2025-11-26 | 34.000 | 34.000 | 34.000 | 34.000 | 33.149 | 400 |
| 2025-11-25 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 0 |
| 2025-11-24 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 0 |
| 2025-11-21 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 0 |
| 2025-11-19 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 0 |
| 2025-11-18 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 0 |
| 2025-11-17 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 0 |
| 2025-11-14 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 0 |
| 2025-11-13 | 30.000 | 30.000 | 30.000 | 30.000 | 29.249 | 400 |
| 2025-11-12 | 31.000 | 31.000 | 31.000 | 31.000 | 30.224 | 0 |
| 2025-11-11 | 31.000 | 31.000 | 31.000 | 31.000 | 30.224 | 0 |
| 2025-11-10 | 31.000 | 31.000 | 31.000 | 31.000 | 30.224 | 0 |
| 2025-11-07 | 31.000 | 31.000 | 31.000 | 31.000 | 30.224 | 100 |
| 2025-11-06 | 28.150 | 28.150 | 28.150 | 28.150 | 27.445 | 100 |
| 2025-11-05 | 30.850 | 30.850 | 30.850 | 30.850 | 30.078 | 0 |
| 2025-11-04 | 30.850 | 30.850 | 30.850 | 30.850 | 30.078 | 0 |
| 2025-11-03 | 30.850 | 30.850 | 30.850 | 30.850 | 30.078 | 100 |
| 2025-10-31 | 31.000 | 31.000 | 31.000 | 31.000 | 30.224 | 300 |
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.