MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	28.060	28.060	28.060	28.060	26.155	0
2024-05-24	28.060	28.060	28.060	28.060	26.155	0
2024-05-23	28.060	28.060	28.060	28.060	26.155	0
2024-05-22	28.060	28.060	28.060	28.060	26.155	0
2024-05-21	28.060	28.060	28.060	28.060	26.155	0
2024-05-20	28.060	28.060	28.060	28.060	26.155	0
2024-05-17	28.060	28.060	28.060	28.060	26.155	0
2024-05-16	28.060	28.060	28.060	28.060	26.155	0
2024-05-15	28.060	28.060	28.060	28.060	26.155	0
2024-05-14	28.060	28.060	28.060	28.060	26.155	0
2024-05-13	28.060	28.060	28.060	28.060	26.155	0
2024-05-10	28.060	28.060	28.060	28.060	26.155	0
2024-05-09	28.060	28.060	28.060	28.060	26.155	0
2024-05-08	28.060	28.060	28.060	28.060	26.155	0
2024-05-07	28.060	28.060	28.060	28.060	26.155	0
2024-05-06	28.060	28.060	28.060	28.060	26.155	0
2024-05-03	28.060	28.060	28.060	28.060	26.155	1,100
2024-05-02	26.900	26.900	26.900	26.900	25.074	0
2024-04-30	26.900	26.900	26.900	26.900	25.074	0
2024-04-29	26.900	26.900	26.900	26.900	25.074	0
2024-04-26	26.900	26.900	26.900	26.900	24.246	300
2024-04-25	26.060	26.060	26.060	26.060	23.489	0
2024-04-24	26.060	26.060	26.060	26.060	23.489	0
2024-04-23	26.060	26.060	26.060	26.060	23.489	0
2024-04-22	26.060	26.060	26.060	26.060	23.489	0
2024-04-19	26.060	26.060	26.060	26.060	23.489	0
2024-04-18	26.060	26.060	26.060	26.060	23.489	0
2024-04-17	26.060	26.060	26.060	26.060	23.489	0
2024-04-16	26.060	26.060	26.060	26.060	23.489	0
2024-04-15	26.060	26.060	26.060	26.060	23.489	0
2024-04-12	26.060	26.060	26.060	26.060	23.489	0
2024-04-11	26.060	26.060	26.060	26.060	23.489	0
2024-04-10	26.060	26.060	26.060	26.060	23.489	0
2024-04-09	26.060	26.060	26.060	26.060	23.489	100
2024-04-08	26.060	26.060	26.060	26.060	23.489	100
2024-04-05	27.850	27.850	27.850	27.850	25.102	0
2024-04-04	27.850	27.850	27.850	27.850	25.102	0
2024-04-03	27.850	27.850	27.850	27.850	25.102	0
2024-04-02	27.850	27.850	27.850	27.850	25.102	0
2024-04-01	27.850	27.850	27.850	27.850	25.102	100
2024-03-28	24.460	24.460	24.460	24.460	22.046	0
2024-03-27	24.460	24.460	24.460	24.460	22.046	0
2024-03-26	24.460	24.460	24.460	24.460	22.046	0
2024-03-25	24.460	24.460	24.460	24.460	22.046	0
2024-03-22	24.460	24.460	24.460	24.460	22.046	0
2024-03-21	24.460	24.460	24.460	24.460	22.046	0
2024-03-20	24.460	24.460	24.460	24.460	22.046	600
2024-03-19	24.460	24.460	24.460	24.460	22.046	0
2024-03-18	24.460	24.460	24.460	24.460	22.046	200
2024-03-15	23.060	23.060	23.060	23.060	20.785	0
2024-03-14	23.060	23.060	23.060	23.060	20.785	0
2024-03-13	23.060	23.060	23.060	23.060	20.785	0
2024-03-12	23.060	23.060	23.060	23.060	20.785	0
2024-03-11	23.060	23.060	23.060	23.060	20.785	0
2024-03-08	23.060	23.060	23.060	23.060	20.785	0
2024-03-07	23.060	23.060	23.060	23.060	20.785	0
2024-03-06	23.060	23.060	23.060	23.060	20.785	0
2024-03-05	23.060	23.060	23.060	23.060	20.785	0
2024-03-04	23.060	23.060	23.060	23.060	20.785	0
2024-03-01	23.060	23.060	23.060	23.060	20.785	100

← NewerPage 11 of 21 · 1,245 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.