MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	29.000	29.000	29.000	29.000	28.274	0
2025-10-29	29.000	29.000	29.000	29.000	28.274	0
2025-10-28	29.000	29.000	29.000	29.000	28.274	0
2025-10-27	29.000	29.000	29.000	29.000	28.274	100
2025-10-24	28.000	28.000	28.000	28.000	27.299	100
2025-10-23	27.000	27.000	27.000	27.000	26.324	100
2025-10-22	26.000	26.000	26.000	26.000	25.349	200
2025-10-21	27.000	27.000	27.000	27.000	26.324	0
2025-10-20	27.000	27.000	27.000	27.000	26.324	0
2025-10-17	25.500	27.000	25.500	27.000	26.324	1,000
2025-10-16	26.900	26.900	26.900	26.900	26.227	0
2025-10-15	26.900	26.900	26.900	26.900	26.227	100
2025-10-14	26.970	26.970	26.970	26.970	26.295	100
2025-10-13	25.040	25.040	25.040	25.040	24.413	0
2025-10-10	25.040	25.040	25.040	25.040	24.413	400
2025-10-09	27.800	27.800	27.800	27.800	27.104	0
2025-10-08	27.800	27.800	27.800	27.800	27.104	0
2025-10-07	27.800	27.800	27.800	27.800	27.104	0
2025-10-06	27.800	27.800	27.800	27.800	27.104	0
2025-10-03	27.800	27.800	27.800	27.800	27.104	0
2025-10-02	27.800	27.800	27.800	27.800	27.104	0
2025-10-01	27.800	27.800	27.800	27.800	27.104	0
2025-09-30	27.800	27.800	27.800	27.800	27.104	0
2025-09-29	27.800	27.800	27.800	27.800	27.104	100
2025-09-26	27.800	27.800	27.800	27.800	27.104	0
2025-09-25	27.800	27.800	27.800	27.800	27.104	0
2025-09-24	27.800	27.800	27.800	27.800	27.104	0
2025-09-23	27.800	27.800	27.800	27.800	27.104	0
2025-09-22	27.800	27.800	27.800	27.800	27.104	0
2025-09-19	27.800	27.800	27.800	27.800	27.104	0
2025-09-18	26.500	27.800	26.500	27.800	27.104	1,300
2025-09-17	27.880	27.880	27.880	27.880	27.182	0
2025-09-16	27.880	27.880	27.880	27.880	27.182	200
2025-09-15	27.880	27.880	27.880	27.880	27.182	700
2025-09-12	27.880	27.880	27.880	27.880	27.182	0
2025-09-11	27.880	27.880	27.880	27.880	27.182	0
2025-09-10	27.880	27.880	27.880	27.880	27.182	0
2025-09-09	27.880	27.880	27.880	27.880	27.182	0
2025-09-08	27.880	27.880	27.880	27.880	27.182	0
2025-09-05	27.880	27.880	27.880	27.880	27.182	0
2025-09-04	27.880	27.880	27.880	27.880	27.182	0
2025-09-03	27.880	27.880	27.880	27.880	27.182	0
2025-09-02	27.880	27.880	27.880	27.880	27.182	0
2025-09-01	27.880	27.880	27.880	27.880	27.182	0
2025-08-29	27.880	27.880	27.880	27.880	27.182	0
2025-08-28	27.880	27.880	27.880	27.880	27.182	0
2025-08-27	27.880	27.880	27.880	27.880	27.182	1,000
2025-08-26	27.900	27.900	27.900	27.900	27.202	0
2025-08-25	27.900	27.900	27.900	27.900	27.202	0
2025-08-22	27.900	27.900	27.900	27.900	27.202	0
2025-08-21	27.900	27.900	27.900	27.900	27.202	0
2025-08-20	27.900	27.900	27.900	27.900	27.202	0
2025-08-19	27.900	27.900	27.900	27.900	27.202	0
2025-08-18	27.900	27.900	27.900	27.900	27.202	100
2025-08-15	26.500	26.500	26.500	26.500	25.837	0
2025-08-14	26.500	26.500	26.500	26.500	25.837	0
2025-08-13	26.500	26.500	26.500	26.500	25.837	0
2025-08-12	26.500	26.500	26.500	26.500	25.837	0
2025-08-11	26.500	26.500	26.500	26.500	25.837	0
2025-08-08	26.500	26.500	26.500	26.500	25.837	0

← NewerPage 5 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.