MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	26.500	26.500	26.500	26.500	25.837	0
2025-08-06	26.500	26.500	26.500	26.500	25.837	0
2025-08-05	26.500	26.500	26.500	26.500	25.837	0
2025-08-04	26.500	26.500	26.500	26.500	25.837	0
2025-08-01	26.500	26.500	26.500	26.500	25.837	0
2025-07-31	26.500	26.500	26.500	26.500	25.837	0
2025-07-30	26.500	26.500	26.500	26.500	25.837	0
2025-07-29	26.500	26.500	26.500	26.500	25.837	0
2025-07-28	26.500	26.500	26.500	26.500	25.837	0
2025-07-25	26.500	26.500	26.500	26.500	25.837	0
2025-07-24	26.500	26.500	26.500	26.500	25.837	0
2025-07-23	26.500	26.500	26.500	26.500	25.837	0
2025-07-22	26.500	26.500	26.500	26.500	25.837	0
2025-07-21	26.500	26.500	26.500	26.500	25.837	0
2025-07-18	26.500	26.500	26.500	26.500	25.837	0
2025-07-17	26.500	26.500	26.500	26.500	25.837	0
2025-07-16	26.500	26.500	26.500	26.500	25.837	0
2025-07-15	26.710	26.710	26.500	26.500	25.837	600
2025-07-14	27.990	27.990	27.990	27.990	27.289	0
2025-07-11	26.300	27.990	26.200	27.990	27.289	900
2025-07-10	28.800	28.800	28.800	28.800	28.079	0
2025-07-09	28.800	28.800	28.800	28.800	28.079	0
2025-07-08	28.800	28.800	28.800	28.800	28.079	0
2025-07-07	28.800	28.800	28.800	28.800	28.079	0
2025-07-04	28.800	28.800	28.800	28.800	28.079	0
2025-07-03	28.800	28.800	28.800	28.800	28.079	0
2025-07-02	28.800	28.800	28.800	28.800	28.079	0
2025-07-01	28.800	28.800	28.800	28.800	28.079	0
2025-06-30	28.800	28.800	28.800	28.800	28.079	0
2025-06-27	28.800	28.800	28.800	28.800	28.079	0
2025-06-26	28.800	28.800	28.800	28.800	28.079	0
2025-06-25	28.800	28.800	28.800	28.800	28.079	100
2025-06-24	26.300	26.300	26.300	26.300	25.642	0
2025-06-23	26.300	26.300	26.300	26.300	25.642	0
2025-06-20	26.300	26.300	26.300	26.300	25.642	0
2025-06-18	26.300	26.300	26.300	26.300	25.642	0
2025-06-17	26.300	26.300	26.300	26.300	25.642	0
2025-06-16	26.300	26.300	26.300	26.300	25.642	100
2025-06-13	26.300	26.300	26.300	26.300	25.642	0
2025-06-12	26.300	26.300	26.300	26.300	25.642	0
2025-06-11	26.300	26.300	26.300	26.300	25.642	400
2025-06-10	26.260	26.260	26.260	26.260	25.603	100
2025-06-09	26.190	26.190	26.190	26.190	25.534	100
2025-06-06	28.950	28.950	28.950	28.950	28.225	0
2025-06-05	28.950	28.950	28.950	28.950	28.225	100
2025-06-04	28.950	28.950	28.950	28.950	28.225	0
2025-06-03	28.950	28.950	28.950	28.950	28.225	0
2025-06-02	28.950	28.950	28.950	28.950	28.225	0
2025-05-30	28.950	28.950	28.950	28.950	28.225	0
2025-05-29	28.950	28.950	28.950	28.950	28.225	0
2025-05-28	28.950	28.950	28.950	28.950	28.225	0
2025-05-27	28.950	28.950	28.950	28.950	28.225	0
2025-05-26	28.950	28.950	28.950	28.950	28.225	0
2025-05-23	28.950	28.950	28.950	28.950	28.225	0
2025-05-22	28.950	28.950	28.950	28.950	28.225	0
2025-05-21	28.950	28.950	28.950	28.950	28.225	0
2025-05-20	28.950	28.950	28.950	28.950	28.225	0
2025-05-19	28.950	28.950	28.950	28.950	28.225	200
2025-05-16	28.950	28.950	28.950	28.950	28.225	200
2025-05-15	28.500	28.950	28.500	28.950	28.225	400

← NewerPage 6 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.