MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	30.000	30.000	30.000	30.000	28.289	0
2024-11-11	30.000	30.000	30.000	30.000	28.289	0
2024-11-08	30.000	30.000	30.000	30.000	28.289	100
2024-11-07	27.000	30.000	27.000	30.000	28.289	500
2024-11-06	29.000	29.000	29.000	29.000	27.346	0
2024-11-05	29.000	29.000	29.000	29.000	27.346	0
2024-11-04	29.000	29.000	29.000	29.000	27.346	0
2024-11-01	29.000	29.000	29.000	29.000	27.346	0
2024-10-31	29.000	29.000	29.000	29.000	27.346	0
2024-10-30	29.000	29.000	29.000	29.000	27.346	0
2024-10-29	29.000	29.000	29.000	29.000	27.346	0
2024-10-28	29.000	29.000	29.000	29.000	27.346	0
2024-10-25	29.000	29.000	29.000	29.000	27.346	0
2024-10-24	29.000	29.000	29.000	29.000	27.346	400
2024-10-23	28.000	28.000	27.500	27.500	25.931	200
2024-10-22	29.500	29.500	29.500	29.500	27.817	0
2024-10-21	29.500	29.500	29.500	29.500	27.817	0
2024-10-18	29.500	29.500	29.500	29.500	27.817	0
2024-10-17	29.500	29.500	29.500	29.500	27.817	0
2024-10-16	29.500	29.500	29.500	29.500	27.817	0
2024-10-15	29.500	29.500	29.500	29.500	27.817	0
2024-10-14	29.500	29.500	29.500	29.500	27.817	0
2024-10-11	29.500	29.500	29.500	29.500	27.817	0
2024-10-10	29.500	29.500	29.500	29.500	27.817	0
2024-10-09	29.990	29.990	29.500	29.500	27.817	900
2024-10-08	29.990	29.990	29.990	29.990	28.279	0
2024-10-07	29.990	29.990	29.990	29.990	28.279	0
2024-10-04	29.990	29.990	29.990	29.990	28.279	0
2024-10-03	29.990	29.990	29.990	29.990	28.279	0
2024-10-02	29.990	29.990	29.990	29.990	28.279	0
2024-10-01	29.990	29.990	29.990	29.990	28.279	0
2024-09-30	29.990	29.990	29.990	29.990	28.279	0
2024-09-27	29.990	29.990	29.010	29.990	28.279	300
2024-09-26	29.000	29.000	29.000	29.000	27.346	0
2024-09-25	29.000	29.000	29.000	29.000	27.346	400
2024-09-24	31.000	31.000	31.000	31.000	29.232	0
2024-09-23	31.000	31.000	31.000	31.000	29.232	0
2024-09-20	31.000	31.000	31.000	31.000	29.232	0
2024-09-19	31.000	31.000	31.000	31.000	29.232	0
2024-09-18	31.000	31.000	31.000	31.000	29.232	0
2024-09-17	31.000	31.000	31.000	31.000	29.232	0
2024-09-16	31.000	31.000	31.000	31.000	29.232	0
2024-09-13	29.990	31.000	29.990	31.000	29.232	500
2024-09-12	29.000	29.990	29.000	29.990	28.279	500
2024-09-11	29.010	29.050	28.500	28.500	26.874	900
2024-09-10	29.300	29.300	29.300	29.300	27.629	0
2024-09-09	29.300	29.300	29.300	29.300	27.629	0
2024-09-06	29.300	29.300	29.300	29.300	27.629	0
2024-09-05	29.300	29.300	29.300	29.300	27.629	300
2024-09-04	30.000	30.000	30.000	30.000	28.289	0
2024-09-03	30.000	30.000	30.000	30.000	28.289	600
2024-09-02	32.500	32.500	32.500	32.500	30.646	100
2024-08-30	29.800	29.800	29.800	29.800	28.100	200
2024-08-29	31.000	31.000	31.000	31.000	29.232	0
2024-08-28	29.010	31.000	29.010	31.000	29.232	900
2024-08-27	32.990	32.990	32.990	32.990	31.108	0
2024-08-26	32.990	32.990	32.990	32.990	31.108	0
2024-08-23	32.990	32.990	32.990	32.990	31.108	0
2024-08-22	32.990	32.990	32.990	32.990	31.108	0
2024-08-21	32.990	32.990	32.990	32.990	31.108	0

← NewerPage 9 of 21 · 1,250 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.