MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	29.500	29.500	29.500	29.500	27.462	0
2025-02-10	29.500	29.500	29.500	29.500	27.462	0
2025-02-07	29.500	29.500	29.500	29.500	27.462	0
2025-02-06	29.500	29.500	29.500	29.500	27.462	0
2025-02-05	29.500	29.500	29.500	29.500	27.462	0
2025-02-04	29.500	29.500	29.500	29.500	27.462	0
2025-02-03	29.500	29.500	29.500	29.500	27.462	0
2025-01-31	29.500	29.500	29.500	29.500	27.462	0
2025-01-30	29.500	29.500	29.500	29.500	27.462	0
2025-01-29	29.500	29.500	29.500	29.500	27.462	0
2025-01-28	29.500	29.500	29.500	29.500	27.462	0
2025-01-27	29.500	29.500	29.500	29.500	27.462	200
2025-01-24	29.000	29.000	29.000	29.000	26.996	0
2025-01-23	29.000	29.000	29.000	29.000	26.996	0
2025-01-22	29.000	29.000	29.000	29.000	26.996	0
2025-01-21	29.000	29.000	29.000	29.000	26.996	0
2025-01-20	29.000	29.000	29.000	29.000	26.996	200
2025-01-17	28.000	28.000	28.000	28.000	26.065	0
2025-01-16	28.000	28.000	28.000	28.000	26.065	0
2025-01-15	28.000	28.000	28.000	28.000	26.065	0
2025-01-14	28.000	28.000	28.000	28.000	26.065	0
2025-01-13	28.000	28.000	28.000	28.000	26.065	0
2025-01-10	28.000	28.000	28.000	28.000	26.065	0
2025-01-09	28.000	28.000	28.000	28.000	26.065	0
2025-01-08	28.000	28.000	28.000	28.000	26.065	0
2025-01-07	28.000	28.000	28.000	28.000	26.065	0
2025-01-06	28.000	28.000	28.000	28.000	26.065	0
2025-01-03	28.000	28.000	28.000	28.000	26.065	0
2025-01-02	28.000	28.000	28.000	28.000	26.065	0
2024-12-30	28.000	28.000	28.000	28.000	26.065	0
2024-12-27	28.000	28.000	28.000	28.000	26.065	0
2024-12-26	28.000	28.000	28.000	28.000	26.065	0
2024-12-23	28.000	28.000	28.000	28.000	26.065	0
2024-12-20	28.000	28.000	28.000	28.000	26.065	0
2024-12-19	28.000	28.000	28.000	28.000	26.065	0
2024-12-18	28.000	28.000	28.000	28.000	26.065	0
2024-12-17	28.000	28.000	28.000	28.000	26.065	0
2024-12-16	29.000	29.000	28.000	28.000	26.065	600
2024-12-13	29.990	29.990	29.990	29.990	27.918	0
2024-12-12	29.990	29.990	29.990	29.990	27.918	0
2024-12-11	29.990	29.990	29.990	29.990	27.918	0
2024-12-10	29.990	29.990	29.990	29.990	27.918	0
2024-12-09	29.990	29.990	29.990	29.990	27.918	0
2024-12-06	29.990	29.990	29.990	29.990	27.918	0
2024-12-05	29.990	29.990	29.990	29.990	27.918	0
2024-12-04	29.990	29.990	29.990	29.990	27.918	0
2024-12-03	29.990	29.990	29.990	29.990	27.918	0
2024-12-02	29.990	29.990	29.990	29.990	27.918	0
2024-11-29	29.990	29.990	29.990	29.990	27.918	0
2024-11-28	29.990	29.990	29.990	29.990	27.918	0
2024-11-27	29.990	29.990	29.990	29.990	27.918	0
2024-11-26	29.990	29.990	29.990	29.990	27.918	0
2024-11-25	29.990	29.990	29.990	29.990	27.918	0
2024-11-22	29.990	29.990	29.990	29.990	27.918	0
2024-11-21	29.990	29.990	29.990	29.990	27.918	0
2024-11-19	29.990	29.990	29.990	29.990	27.918	0
2024-11-18	29.990	29.990	29.990	29.990	27.918	0
2024-11-14	29.990	29.990	29.990	29.990	27.918	0
2024-11-13	29.990	29.990	29.990	29.990	27.918	100
2024-11-12	29.990	29.990	29.990	29.990	27.918	0

← NewerPage 8 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.