MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	39.400	39.400	38.000	38.000	36.849	300
2026-04-28	40.170	40.170	40.170	40.170	38.954	0
2026-04-27	40.170	40.170	40.170	40.170	38.954	0
2026-04-24	40.170	40.170	40.170	40.170	38.954	0
2026-04-23	40.170	40.170	40.170	40.170	38.954	100
2026-04-22	40.500	40.500	40.500	40.500	39.274	100
2026-04-20	41.000	41.000	41.000	41.000	39.759	0
2026-04-17	41.000	41.000	41.000	41.000	39.759	0
2026-04-16	41.000	41.000	41.000	41.000	39.759	0
2026-04-15	41.000	41.000	41.000	41.000	39.759	0
2026-04-14	41.000	41.000	41.000	41.000	39.759	0
2026-04-13	41.000	41.000	41.000	41.000	39.759	0
2026-04-10	41.000	41.000	41.000	41.000	39.759	0
2026-04-09	41.000	41.000	41.000	41.000	39.759	0
2026-04-08	41.000	41.000	41.000	41.000	39.759	0
2026-04-07	41.000	41.000	41.000	41.000	39.759	100
2026-04-06	39.990	39.990	39.990	39.990	38.779	0
2026-04-02	39.990	39.990	39.990	39.990	38.779	0
2026-04-01	39.990	39.990	39.990	39.990	38.779	100
2026-03-31	46.000	46.000	46.000	46.000	44.607	0
2026-03-30	46.000	46.000	46.000	46.000	44.607	0
2026-03-27	46.000	46.000	46.000	46.000	44.607	300
2026-03-26	46.000	46.000	46.000	46.000	44.607	0
2026-03-25	46.000	46.000	46.000	46.000	44.607	0
2026-03-24	46.000	46.000	46.000	46.000	44.607	0
2026-03-23	46.000	46.000	46.000	46.000	44.607	0
2026-03-20	46.000	46.000	46.000	46.000	44.607	0
2026-03-19	46.000	46.000	46.000	46.000	44.607	0
2026-03-18	43.990	46.000	43.990	46.000	44.607	200
2026-03-17	37.100	37.100	37.100	37.100	35.977	0
2026-03-16	37.100	37.100	37.100	37.100	35.977	0
2026-03-13	37.100	37.100	37.100	37.100	35.977	0
2026-03-12	37.100	37.100	37.100	37.100	35.977	100
2026-03-11	39.980	39.980	39.980	39.980	38.769	0
2026-03-10	39.980	39.980	39.980	39.980	38.769	0
2026-03-09	39.980	39.980	39.980	39.980	38.769	0
2026-03-06	39.980	39.980	39.980	39.980	38.769	0
2026-03-05	39.980	39.980	39.980	39.980	38.769	0
2026-03-04	39.980	39.980	39.980	39.980	38.769	0
2026-03-03	39.980	39.980	39.980	39.980	38.769	0
2026-03-02	39.980	39.980	39.980	39.980	38.769	0
2026-02-27	39.980	39.980	39.980	39.980	38.769	0
2026-02-26	39.980	39.980	39.980	39.980	38.769	0
2026-02-25	39.980	39.980	39.980	39.980	38.769	0
2026-02-24	39.980	39.980	39.980	39.980	38.769	0
2026-02-23	39.980	39.980	39.980	39.980	38.769	200
2026-02-20	40.000	40.000	40.000	40.000	38.789	0
2026-02-19	40.000	40.000	40.000	40.000	38.789	0
2026-02-18	40.000	40.000	40.000	40.000	38.789	0
2026-02-13	40.000	40.000	40.000	40.000	38.789	0
2026-02-12	40.000	40.000	40.000	40.000	38.789	0
2026-02-11	40.000	40.000	40.000	40.000	38.789	0
2026-02-10	40.000	40.000	40.000	40.000	38.789	0
2026-02-09	40.000	40.000	40.000	40.000	38.789	0
2026-02-06	40.000	40.000	40.000	40.000	38.789	0
2026-02-05	40.000	40.000	40.000	40.000	38.789	0
2026-02-04	40.000	40.000	40.000	40.000	38.789	0
2026-02-03	40.000	40.000	40.000	40.000	38.789	0
2026-02-02	40.000	40.000	40.000	40.000	38.789	0
2026-01-30	40.000	40.000	40.000	40.000	38.789	0

← NewerPage 3 of 5 · 249 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.