MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	30.000	30.000	30.000	30.000	27.963	0
2024-08-19	30.000	30.000	30.000	30.000	27.963	0
2024-08-16	30.000	30.000	30.000	30.000	27.963	0
2024-08-15	30.000	30.000	30.000	30.000	27.963	0
2024-08-14	30.000	30.000	30.000	30.000	27.963	0
2024-08-13	30.000	30.000	30.000	30.000	27.963	0
2024-08-12	30.000	30.000	30.000	30.000	27.963	0
2024-08-09	30.000	30.000	30.000	30.000	27.963	0
2024-08-08	30.000	30.000	30.000	30.000	27.963	0
2024-08-07	30.000	30.000	30.000	30.000	27.963	0
2024-08-06	30.000	30.000	30.000	30.000	27.963	0
2024-08-05	30.000	30.000	30.000	30.000	27.963	0
2024-08-02	31.000	31.000	30.000	30.000	27.963	300
2024-08-01	26.560	26.560	26.560	26.560	24.757	0
2024-07-31	26.560	26.560	26.560	26.560	24.757	0
2024-07-30	26.560	26.560	26.560	26.560	24.757	0
2024-07-29	26.560	26.560	26.560	26.560	24.757	0
2024-07-26	26.560	26.560	26.560	26.560	24.757	0
2024-07-25	26.560	26.560	26.560	26.560	24.757	0
2024-07-24	26.560	26.560	26.560	26.560	24.757	0
2024-07-23	26.560	26.560	26.560	26.560	24.757	0
2024-07-22	26.560	26.560	26.560	26.560	24.757	0
2024-07-19	26.560	26.560	26.560	26.560	24.757	0
2024-07-18	27.000	27.000	26.560	26.560	24.757	300
2024-07-17	26.560	26.560	26.560	26.560	24.757	0
2024-07-16	26.560	26.560	26.560	26.560	24.757	0
2024-07-15	26.560	26.560	26.560	26.560	24.757	0
2024-07-12	26.560	26.560	26.560	26.560	24.757	300
2024-07-11	28.500	28.500	28.500	28.500	26.565	0
2024-07-10	28.500	28.500	28.500	28.500	26.565	0
2024-07-09	28.500	28.500	28.500	28.500	26.565	0
2024-07-08	28.500	28.500	28.500	28.500	26.565	0
2024-07-05	28.500	28.500	28.500	28.500	26.565	0
2024-07-04	28.500	28.500	28.500	28.500	26.565	0
2024-07-03	28.500	28.500	28.500	28.500	26.565	0
2024-07-02	28.500	28.500	28.500	28.500	26.565	0
2024-07-01	28.500	28.500	28.500	28.500	26.565	0
2024-06-28	28.500	28.500	28.500	28.500	26.565	0
2024-06-27	28.500	28.500	28.500	28.500	26.565	0
2024-06-26	28.500	28.500	28.500	28.500	26.565	0
2024-06-25	28.500	28.500	28.500	28.500	26.565	300
2024-06-24	27.160	27.160	27.160	27.160	25.316	0
2024-06-21	27.160	27.160	27.160	27.160	25.316	0
2024-06-20	27.160	27.160	27.160	27.160	25.316	0
2024-06-19	27.160	27.160	27.160	27.160	25.316	0
2024-06-18	27.160	27.160	27.160	27.160	25.316	0
2024-06-17	27.160	27.160	27.160	27.160	25.316	0
2024-06-14	27.160	27.160	27.160	27.160	25.316	0
2024-06-13	27.160	27.160	27.160	27.160	25.316	200
2024-06-12	27.160	27.160	27.160	27.160	25.316	0
2024-06-11	27.160	27.160	27.160	27.160	25.316	0
2024-06-10	27.160	27.160	27.160	27.160	25.316	0
2024-06-07	27.160	27.160	27.160	27.160	25.316	0
2024-06-06	27.160	27.160	27.160	27.160	25.316	0
2024-06-05	27.160	27.160	27.160	27.160	25.316	0
2024-06-04	27.160	27.160	27.160	27.160	25.316	0
2024-06-03	27.160	27.160	27.160	27.160	25.316	0
2024-05-31	27.160	27.160	27.160	27.160	25.316	0
2024-05-29	27.160	27.160	27.160	27.160	25.316	300
2024-05-28	28.060	28.060	28.060	28.060	26.155	0

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.1507 BRL
2025-05-02	1.0474 BRL
2024-04-29	0.8881 BRL
2023-04-28	0.6430 BRL
2022-04-27	0.5146 BRL
2021-04-30	0.3165 BRL
2020-11-30	0.3703 BRL
2020-06-18	0.3703 BRL
2019-11-26	0.3837 BRL
2019-04-26	0.3837 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.