MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.500	24.500	24.500	24.500	23.758	0
2025-08-06	24.500	24.500	24.500	24.500	23.758	0
2025-08-05	24.500	24.500	24.500	24.500	23.758	100
2025-08-04	25.000	25.000	25.000	25.000	24.243	0
2025-08-01	25.000	25.000	25.000	25.000	24.243	0
2025-07-31	25.000	25.000	25.000	25.000	24.243	0
2025-07-30	25.000	25.000	25.000	25.000	24.243	0
2025-07-29	25.000	25.000	25.000	25.000	24.243	0
2025-07-28	25.000	25.000	25.000	25.000	24.243	0
2025-07-25	25.000	25.000	25.000	25.000	24.243	0
2025-07-24	25.000	25.000	25.000	25.000	24.243	0
2025-07-23	25.000	25.000	25.000	25.000	24.243	100
2025-07-22	22.020	22.020	22.020	22.020	21.353	0
2025-07-21	22.020	22.020	22.020	22.020	21.353	0
2025-07-18	22.020	22.020	22.020	22.020	21.353	0
2025-07-17	22.020	22.020	22.020	22.020	21.353	0
2025-07-16	22.020	22.020	22.020	22.020	21.353	0
2025-07-15	22.020	22.020	22.020	22.020	21.353	100
2025-07-14	25.000	25.000	25.000	25.000	24.243	0
2025-07-11	25.000	25.000	25.000	25.000	24.243	0
2025-07-10	25.000	25.000	25.000	25.000	24.243	0
2025-07-09	25.000	25.000	25.000	25.000	24.243	0
2025-07-08	25.000	25.000	25.000	25.000	24.243	0
2025-07-07	25.000	25.000	25.000	25.000	24.243	0
2025-07-04	25.000	25.000	25.000	25.000	24.243	0
2025-07-03	25.000	25.000	25.000	25.000	24.243	100
2025-07-02	25.930	25.930	25.930	25.930	25.145	0
2025-07-01	25.930	25.930	25.930	25.930	25.145	0
2025-06-30	25.930	25.930	25.930	25.930	25.145	0
2025-06-27	25.930	25.930	25.930	25.930	25.145	0
2025-06-26	25.930	25.930	25.930	25.930	25.145	0
2025-06-25	25.930	25.930	25.930	25.930	25.145	0
2025-06-24	25.930	25.930	25.930	25.930	25.145	0
2025-06-23	25.930	25.930	25.930	25.930	25.145	0
2025-06-20	25.930	25.930	25.930	25.930	25.145	0
2025-06-18	25.930	25.930	25.930	25.930	25.145	0
2025-06-17	25.930	25.930	25.930	25.930	25.145	0
2025-06-16	25.930	25.930	25.930	25.930	25.145	0
2025-06-13	25.930	25.930	25.930	25.930	25.145	0
2025-06-12	25.930	25.930	25.930	25.930	25.145	0
2025-06-11	25.930	25.930	25.930	25.930	25.145	0
2025-06-10	25.930	25.930	25.930	25.930	25.145	0
2025-06-09	25.930	25.930	25.930	25.930	25.145	100
2025-06-06	25.950	25.950	25.950	25.950	25.164	0
2025-06-05	25.950	25.950	25.950	25.950	25.164	0
2025-06-04	25.950	25.950	25.950	25.950	25.164	0
2025-06-03	25.950	25.950	25.950	25.950	25.164	0
2025-06-02	25.950	25.950	25.950	25.950	25.164	0
2025-05-30	25.950	25.950	25.950	25.950	25.164	0
2025-05-29	25.950	25.950	25.950	25.950	25.164	0
2025-05-28	25.950	25.950	25.950	25.950	25.164	0
2025-05-27	25.950	25.950	25.950	25.950	25.164	0
2025-05-26	25.950	25.950	25.950	25.950	25.164	0
2025-05-23	25.950	25.950	25.950	25.950	25.164	0
2025-05-22	25.950	25.950	25.950	25.950	25.164	0
2025-05-21	25.950	25.950	25.950	25.950	25.164	0
2025-05-20	25.950	25.950	25.950	25.950	25.164	0
2025-05-19	25.950	25.950	25.950	25.950	25.164	0
2025-05-16	25.950	25.950	25.950	25.950	25.164	0
2025-05-15	25.950	25.950	25.950	25.950	25.164	0

← NewerPage 6 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.