MRS Logística S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-08-05 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-08-04 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-08-01 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-31 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-30 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-29 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-28 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-25 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-24 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-23 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-22 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-21 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-18 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-17 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-16 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-15 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 200 |
| 2025-07-14 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 0 |
| 2025-07-11 | 25.000 | 25.000 | 25.000 | 25.000 | 24.212 | 200 |
| 2025-07-10 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-07-09 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-07-08 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-07-07 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-07-04 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-07-03 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-07-02 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-07-01 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-30 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-27 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-26 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-25 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-24 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-23 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-20 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-18 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-17 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-16 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-13 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-12 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-11 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-10 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 0 |
| 2025-06-09 | 25.500 | 25.500 | 25.500 | 25.500 | 24.696 | 100 |
| 2025-06-06 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-06-05 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-06-04 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-06-03 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-06-02 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-30 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-29 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-28 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-27 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-26 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-23 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-22 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-21 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-20 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-19 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-16 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 0 |
| 2025-05-15 | 25.950 | 25.950 | 25.950 | 25.950 | 25.132 | 100 |
| 2025-05-14 | 27.000 | 27.000 | 27.000 | 27.000 | 26.149 | 0 |
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.