MRS Logística S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 39.740 | 40.390 | 39.740 | 40.390 | 40.390 | 200 |
| 2026-10-15 | 37.850 | 37.850 | 37.850 | 37.850 | 37.850 | 0 |
| 2026-10-14 | 37.850 | 37.850 | 37.850 | 37.850 | 37.850 | 100 |
| 2026-10-13 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2026-10-12 | 37.850 | 37.850 | 37.850 | 37.850 | 37.850 | 0 |
| 2026-10-09 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2026-10-08 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2026-10-07 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2026-10-06 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2026-10-05 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2026-10-02 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 100 |
| 2026-10-01 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 100 |
| 2026-09-30 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2026-09-29 | 38.320 | 38.320 | 38.310 | 38.310 | 38.310 | 200 |
| 2026-09-28 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 100 |
| 2026-09-25 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 100 |
| 2026-09-24 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2026-09-23 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2026-09-22 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2026-09-21 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
Page 1 of 1 · 20 trading days
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.