MRS Logística S.A. historical data

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

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
2026-09-18	42.000	42.000	42.000	42.000	42.000	0
2026-09-17	41.020	42.000	41.010	42.000	42.000	300
2026-09-16	44.500	44.500	44.500	44.500	44.500	0
2026-09-15	44.500	44.500	44.500	44.500	44.500	0
2026-09-14	44.500	44.500	44.500	44.500	44.500	0
2026-09-11	44.500	44.500	44.500	44.500	44.500	0
2026-09-10	44.500	44.500	44.500	44.500	44.500	0
2026-09-09	44.500	44.500	44.500	44.500	44.500	0
2026-09-08	44.500	44.500	44.500	44.500	44.500	100
2026-09-07	42.010	42.010	42.010	42.010	42.010	0
2026-09-04	42.010	42.010	42.010	42.010	42.010	100
2026-09-03	44.500	44.500	44.500	44.500	44.500	0
2026-09-02	44.500	44.500	44.500	44.500	44.500	0
2026-09-01	39.990	44.500	39.530	44.500	44.500	400
2026-08-31	44.500	44.500	44.500	44.500	44.500	0
2026-08-28	44.500	44.500	44.500	44.500	44.500	0
2026-08-27	40.240	44.500	40.240	44.500	44.500	1,000
2026-08-26	37.660	37.660	37.660	37.660	37.660	0
2026-08-25	37.660	37.660	37.660	37.660	37.660	0
2026-08-24	37.660	37.660	37.660	37.660	37.660	0
2026-08-21	37.660	37.660	37.660	37.660	37.660	0
2026-08-20	37.660	37.660	37.660	37.660	37.660	0
2026-08-19	37.660	37.660	37.660	37.660	37.660	0
2026-08-18	37.660	37.660	37.660	37.660	37.660	0
2026-08-17	37.660	37.660	37.660	37.660	37.660	0
2026-08-14	37.660	37.660	37.660	37.660	37.660	0
2026-08-13	37.660	37.660	37.660	37.660	37.660	0
2026-08-12	37.660	37.660	37.660	37.660	37.660	0
2026-08-11	37.660	37.660	37.660	37.660	37.660	0
2026-08-10	37.660	37.660	37.660	37.660	37.660	0
2026-08-07	37.660	37.660	37.660	37.660	37.660	100
2026-08-06	38.500	38.500	38.500	38.500	38.500	0
2026-08-05	38.500	38.500	38.500	38.500	38.500	0
2026-08-04	38.500	38.500	38.500	38.500	38.500	100
2026-08-03	37.930	37.930	37.930	37.930	37.930	300
2026-07-31	39.800	39.800	39.800	39.800	39.800	0
2026-07-30	39.800	39.800	39.800	39.800	39.800	0
2026-07-29	39.800	39.800	39.800	39.800	39.800	0
2026-07-28	39.800	39.800	39.800	39.800	39.800	0
2026-07-27	39.800	39.800	39.800	39.800	39.800	0

Page 1 of 2 · 64 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.