MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.250	24.250	24.250	24.250	22.180	0
2023-11-29	24.250	24.250	24.250	24.250	22.180	0
2023-11-28	24.250	24.250	24.250	24.250	22.180	0
2023-11-27	24.250	24.250	24.250	24.250	22.180	0
2023-11-24	24.250	24.250	24.250	24.250	22.180	200
2023-11-23	25.050	25.050	25.050	25.050	22.912	100
2023-11-22	25.060	25.060	25.060	25.060	22.921	0
2023-11-21	25.060	25.060	25.060	25.060	22.921	0
2023-11-20	25.060	25.060	25.060	25.060	22.921	0
2023-11-17	25.060	25.060	25.060	25.060	22.921	0
2023-11-16	25.060	25.060	25.060	25.060	22.921	0
2023-11-14	25.060	25.060	25.060	25.060	22.921	0
2023-11-13	25.060	25.060	25.060	25.060	22.921	0
2023-11-10	25.060	25.060	25.060	25.060	22.921	0
2023-11-09	25.060	25.060	25.060	25.060	22.921	0
2023-11-08	25.060	25.060	25.060	25.060	22.921	0
2023-11-07	25.060	25.060	25.060	25.060	22.921	0
2023-11-06	25.060	25.060	25.060	25.060	22.921	0
2023-11-03	25.060	25.060	25.060	25.060	22.921	0
2023-11-01	25.060	25.060	25.060	25.060	22.921	0
2023-10-31	25.060	25.060	25.060	25.060	22.921	0
2023-10-30	25.060	25.060	25.060	25.060	22.921	0
2023-10-27	25.060	25.060	25.060	25.060	22.921	0
2023-10-26	25.060	25.060	25.060	25.060	22.921	0
2023-10-25	25.060	25.060	25.060	25.060	22.921	0
2023-10-24	25.060	25.060	25.060	25.060	22.921	0
2023-10-23	25.060	25.060	25.060	25.060	22.921	0
2023-10-20	25.060	25.060	25.060	25.060	22.921	400
2023-10-19	25.060	25.060	25.060	25.060	22.921	0
2023-10-18	25.060	25.060	25.060	25.060	22.921	0
2023-10-17	25.060	25.060	25.060	25.060	22.921	0
2023-10-16	25.060	25.060	25.060	25.060	22.921	0
2023-10-13	25.060	25.060	25.060	25.060	22.921	0
2023-10-11	25.060	25.060	25.060	25.060	22.921	0
2023-10-10	25.060	25.060	25.060	25.060	22.921	0
2023-10-09	25.060	25.060	25.060	25.060	22.921	0
2023-10-06	25.060	25.060	25.060	25.060	22.921	0
2023-10-05	25.060	25.060	25.060	25.060	22.921	0
2023-10-04	25.060	25.060	25.060	25.060	22.921	0
2023-10-03	25.060	25.060	25.060	25.060	22.921	0
2023-10-02	25.060	25.060	25.060	25.060	22.921	0
2023-09-29	25.060	25.060	25.060	25.060	22.921	0
2023-09-28	25.060	25.060	25.060	25.060	22.921	0
2023-09-27	25.060	25.060	25.060	25.060	22.921	0
2023-09-26	25.060	25.060	25.060	25.060	22.921	0
2023-09-25	25.060	25.060	25.060	25.060	22.921	0
2023-09-22	25.060	25.060	25.060	25.060	22.921	0
2023-09-21	25.060	25.060	25.060	25.060	22.921	0
2023-09-20	25.060	25.060	25.060	25.060	22.921	1,400
2023-09-19	25.060	25.060	25.060	25.060	22.921	0
2023-09-18	25.060	25.060	25.060	25.060	22.921	0
2023-09-15	25.060	25.060	25.060	25.060	22.921	0
2023-09-14	25.060	25.060	25.060	25.060	22.921	0
2023-09-13	25.060	25.060	25.060	25.060	22.921	0
2023-09-12	25.060	25.060	25.060	25.060	22.921	0
2023-09-11	25.060	25.060	25.060	25.060	22.921	100
2023-09-08	26.780	26.780	26.780	26.780	24.494	0
2023-09-06	26.780	26.780	26.780	26.780	24.494	0
2023-09-05	26.780	26.780	26.780	26.780	24.494	0
2023-09-04	26.780	26.780	26.780	26.780	24.494	0

← NewerPage 13 of 21 · 1,244 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.