MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.560	23.560	23.560	23.560	21.235	0
2023-11-29	23.560	23.560	23.560	23.560	21.235	0
2023-11-28	23.560	23.560	23.560	23.560	21.235	0
2023-11-27	23.560	23.560	23.560	23.560	21.235	0
2023-11-24	23.560	23.560	23.560	23.560	21.235	0
2023-11-23	23.560	23.560	23.560	23.560	21.235	0
2023-11-22	23.560	23.560	23.560	23.560	21.235	0
2023-11-21	23.560	23.560	23.560	23.560	21.235	300
2023-11-20	23.560	23.560	23.560	23.560	21.235	0
2023-11-17	23.560	23.560	23.560	23.560	21.235	0
2023-11-16	23.560	23.560	23.560	23.560	21.235	0
2023-11-14	23.560	23.560	23.560	23.560	21.235	0
2023-11-13	23.560	23.560	23.560	23.560	21.235	0
2023-11-10	23.560	23.560	23.560	23.560	21.235	0
2023-11-09	23.560	23.560	23.560	23.560	21.235	0
2023-11-08	23.560	23.560	23.560	23.560	21.235	0
2023-11-07	23.560	23.560	23.560	23.560	21.235	0
2023-11-06	23.560	23.560	23.560	23.560	21.235	0
2023-11-03	23.560	23.560	23.560	23.560	21.235	0
2023-11-01	23.560	23.560	23.560	23.560	21.235	0
2023-10-31	23.560	23.560	23.560	23.560	21.235	0
2023-10-30	23.560	23.560	23.560	23.560	21.235	0
2023-10-27	23.560	23.560	23.560	23.560	21.235	0
2023-10-26	23.560	23.560	23.560	23.560	21.235	0
2023-10-25	23.560	23.560	23.560	23.560	21.235	0
2023-10-24	23.560	23.560	23.560	23.560	21.235	0
2023-10-23	23.560	23.560	23.560	23.560	21.235	200
2023-10-20	25.060	25.060	25.060	25.060	22.587	100
2023-10-19	25.060	25.060	25.060	25.060	22.587	0
2023-10-18	25.060	25.060	25.060	25.060	22.587	0
2023-10-17	25.060	25.060	25.060	25.060	22.587	0
2023-10-16	25.060	25.060	25.060	25.060	22.587	0
2023-10-13	25.060	25.060	25.060	25.060	22.587	0
2023-10-11	25.060	25.060	25.060	25.060	22.587	0
2023-10-10	25.060	25.060	25.060	25.060	22.587	0
2023-10-09	25.060	25.060	25.060	25.060	22.587	0
2023-10-06	25.060	25.060	25.060	25.060	22.587	0
2023-10-05	25.060	25.060	25.060	25.060	22.587	0
2023-10-04	25.060	25.060	25.060	25.060	22.587	0
2023-10-03	25.060	25.060	25.060	25.060	22.587	0
2023-10-02	25.060	25.060	25.060	25.060	22.587	0
2023-09-29	25.060	25.060	25.060	25.060	22.587	0
2023-09-28	25.060	25.060	25.060	25.060	22.587	0
2023-09-27	25.060	25.060	25.060	25.060	22.587	0
2023-09-26	25.060	25.060	25.060	25.060	22.587	0
2023-09-25	25.060	25.060	25.060	25.060	22.587	0
2023-09-22	25.060	25.060	25.060	25.060	22.587	0
2023-09-21	25.060	25.060	25.060	25.060	22.587	0
2023-09-20	25.060	25.060	25.060	25.060	22.587	600
2023-09-19	26.780	26.780	26.780	26.780	24.138	0
2023-09-18	26.780	26.780	26.780	26.780	24.138	0
2023-09-15	26.780	26.780	26.780	26.780	24.138	0
2023-09-14	26.780	26.780	26.780	26.780	24.138	0
2023-09-13	26.780	26.780	26.780	26.780	24.138	0
2023-09-12	26.780	26.780	26.780	26.780	24.138	0
2023-09-11	26.780	26.780	26.780	26.780	24.138	0
2023-09-08	26.780	26.780	26.780	26.780	24.138	0
2023-09-06	26.780	26.780	26.780	26.780	24.138	0
2023-09-05	26.780	26.780	26.780	26.780	24.138	0
2023-09-04	26.780	26.780	26.780	26.780	24.138	0

← NewerPage 13 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.