MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	23.570	23.570	23.570	23.570	21.558	0
2024-02-28	23.570	23.570	23.570	23.570	21.558	0
2024-02-27	23.570	23.570	23.570	23.570	21.558	0
2024-02-26	23.570	23.570	23.570	23.570	21.558	100
2024-02-23	23.150	23.150	23.150	23.150	21.174	0
2024-02-22	23.150	23.150	23.150	23.150	21.174	0
2024-02-21	23.150	23.150	23.150	23.150	21.174	0
2024-02-20	23.150	23.150	23.150	23.150	21.174	0
2024-02-19	23.150	23.150	23.150	23.150	21.174	0
2024-02-16	23.150	23.150	23.150	23.150	21.174	0
2024-02-15	23.150	23.150	23.150	23.150	21.174	0
2024-02-14	23.150	23.150	23.150	23.150	21.174	0
2024-02-09	23.150	23.150	23.150	23.150	21.174	0
2024-02-08	23.150	23.150	23.150	23.150	21.174	0
2024-02-07	24.550	24.550	23.150	23.150	21.174	400
2024-02-06	26.000	26.000	26.000	26.000	23.781	0
2024-02-05	26.000	26.000	26.000	26.000	23.781	100
2024-02-02	25.990	25.990	25.990	25.990	23.772	100
2024-02-01	25.990	25.990	25.990	25.990	23.772	100
2024-01-31	24.550	24.550	24.550	24.550	22.455	100
2024-01-30	24.600	24.600	24.540	24.540	22.446	700
2024-01-29	24.500	24.500	24.500	24.500	22.409	0
2024-01-26	24.500	24.500	24.500	24.500	22.409	0
2024-01-25	24.500	24.500	24.500	24.500	22.409	0
2024-01-24	24.500	24.500	24.500	24.500	22.409	0
2024-01-23	24.500	24.500	24.500	24.500	22.409	0
2024-01-22	24.500	24.500	24.500	24.500	22.409	0
2024-01-19	24.500	24.500	24.500	24.500	22.409	0
2024-01-18	24.500	24.500	24.500	24.500	22.409	0
2024-01-17	25.070	25.070	24.500	24.500	22.409	700
2024-01-16	25.070	25.070	25.070	25.070	22.930	100
2024-01-15	25.060	25.060	25.060	25.060	22.921	0
2024-01-12	25.060	25.060	25.060	25.060	22.921	0
2024-01-11	25.060	25.060	25.060	25.060	22.921	0
2024-01-10	25.060	25.060	25.060	25.060	22.921	0
2024-01-09	25.060	25.060	25.060	25.060	22.921	0
2024-01-08	25.100	25.100	25.060	25.060	22.921	700
2024-01-05	24.560	24.560	24.560	24.560	22.464	0
2024-01-04	24.560	24.560	24.560	24.560	22.464	0
2024-01-03	24.560	24.560	24.560	24.560	22.464	0
2024-01-02	24.560	24.560	24.560	24.560	22.464	0
2023-12-28	24.560	24.560	24.560	24.560	22.464	0
2023-12-27	24.560	24.560	24.560	24.560	22.464	0
2023-12-26	24.560	24.560	24.560	24.560	22.464	0
2023-12-22	24.560	24.560	24.560	24.560	22.464	0
2023-12-21	24.560	24.560	24.560	24.560	22.464	0
2023-12-20	24.560	24.560	24.560	24.560	22.464	0
2023-12-19	24.560	24.560	24.560	24.560	22.464	0
2023-12-18	24.570	24.570	24.560	24.560	22.464	800
2023-12-15	24.600	24.600	24.600	24.600	22.501	0
2023-12-14	24.350	24.600	24.350	24.600	22.501	800
2023-12-13	24.250	24.250	24.250	24.250	22.180	0
2023-12-12	24.250	24.250	24.250	24.250	22.180	0
2023-12-11	24.250	24.250	24.250	24.250	22.180	0
2023-12-08	24.250	24.250	24.250	24.250	22.180	0
2023-12-07	24.250	24.250	24.250	24.250	22.180	0
2023-12-06	24.250	24.250	24.250	24.250	22.180	0
2023-12-05	24.250	24.250	24.250	24.250	22.180	0
2023-12-04	24.250	24.250	24.250	24.250	22.180	0
2023-12-01	24.250	24.250	24.250	24.250	22.180	0

← NewerPage 12 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.0461 BRL
2025-05-02	0.9522 BRL
2024-04-29	0.8073 BRL
2023-04-28	0.5846 BRL
2022-04-27	0.4678 BRL
2021-04-30	0.2877 BRL
2020-11-30	0.3366 BRL
2020-06-18	0.3366 BRL
2019-11-26	0.3488 BRL
2019-04-26	0.3488 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.