MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.000	32.000	32.000	32.000	32.000	0
2026-07-22	32.000	32.000	32.000	32.000	32.000	200
2026-07-21	34.300	34.300	34.300	34.300	34.300	0
2026-07-20	34.300	34.300	34.300	34.300	34.300	0
2026-07-17	34.300	34.300	34.300	34.300	34.300	0
2026-07-16	34.300	34.300	34.300	34.300	34.300	0
2026-07-15	34.300	34.300	34.300	34.300	34.300	0
2026-07-14	34.300	34.300	34.300	34.300	34.300	0
2026-07-13	34.300	34.300	34.300	34.300	34.300	0
2026-07-10	34.300	34.300	34.300	34.300	34.300	200
2026-07-09	32.600	32.600	32.600	32.600	32.600	0
2026-07-08	32.600	32.600	32.600	32.600	32.600	0
2026-07-07	32.600	32.600	32.600	32.600	32.600	0
2026-07-06	32.600	32.600	32.600	32.600	32.600	0
2026-07-03	32.600	32.600	32.600	32.600	32.600	0
2026-07-02	32.600	32.600	32.600	32.600	32.600	0
2026-07-01	32.600	32.600	32.600	32.600	32.600	0
2026-06-30	32.600	32.600	32.600	32.600	32.600	0
2026-06-29	32.600	32.600	32.600	32.600	32.600	0
2026-06-26	32.600	32.600	32.600	32.600	32.600	0
2026-06-25	32.600	32.600	32.600	32.600	32.600	0
2026-06-24	32.600	32.600	32.600	32.600	32.600	0
2026-06-23	32.600	32.600	32.600	32.600	32.600	0
2026-06-22	32.600	32.600	32.600	32.600	32.600	0
2026-06-19	32.600	32.600	32.600	32.600	32.600	100
2026-06-18	36.500	36.500	36.500	36.500	36.500	0
2026-06-17	36.500	36.500	36.500	36.500	36.500	0
2026-06-16	36.500	36.500	36.500	36.500	36.500	0
2026-06-15	36.500	36.500	36.500	36.500	36.500	0
2026-06-12	36.500	36.500	36.500	36.500	36.500	0
2026-06-11	36.500	36.500	36.500	36.500	36.500	0
2026-06-10	36.500	36.500	36.500	36.500	36.500	0
2026-06-09	36.500	36.500	36.500	36.500	36.500	0
2026-06-08	36.500	36.500	36.500	36.500	36.500	0
2026-06-05	36.500	36.500	36.500	36.500	36.500	0
2026-06-03	36.500	36.500	36.500	36.500	36.500	0
2026-06-02	36.500	36.500	36.500	36.500	36.500	0
2026-06-01	36.500	36.500	36.500	36.500	36.500	0
2026-05-29	36.500	36.500	36.500	36.500	36.500	0
2026-05-28	36.500	36.500	36.500	36.500	36.500	0
2026-05-27	36.500	36.500	36.500	36.500	36.500	0
2026-05-26	36.500	36.500	36.500	36.500	36.500	0
2026-05-25	36.500	36.500	36.500	36.500	36.500	0
2026-05-22	36.500	36.500	36.500	36.500	36.500	0
2026-05-21	36.500	36.500	36.500	36.500	36.500	0
2026-05-20	36.500	36.500	36.500	36.500	36.500	0
2026-05-19	36.500	36.500	36.500	36.500	36.500	0
2026-05-18	36.500	36.500	36.500	36.500	36.500	0
2026-05-15	36.500	36.500	36.500	36.500	36.500	0
2026-05-14	36.500	36.500	36.500	36.500	36.500	0
2026-05-13	36.500	36.500	36.500	36.500	36.500	0
2026-05-12	36.500	36.500	36.500	36.500	36.500	0
2026-05-11	36.500	36.500	36.500	36.500	36.500	0
2026-05-08	36.500	36.500	36.500	36.500	36.500	0
2026-05-07	36.500	36.500	36.500	36.500	36.500	0
2026-05-06	36.500	36.500	36.500	36.500	36.500	0
2026-05-05	36.500	36.500	36.500	36.500	36.500	0
2026-05-04	36.500	36.500	36.500	36.500	36.500	0
2026-04-30	36.500	36.500	36.500	36.500	35.349	0
2026-04-29	36.500	36.500	36.500	36.500	35.349	200

← NewerPage 2 of 21 · 1,244 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.