MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	22.000	22.000	22.000	22.000	19.670	0
2022-09-13	22.000	22.000	22.000	22.000	19.670	0
2022-09-12	22.000	22.000	22.000	22.000	19.670	0
2022-09-09	22.000	22.000	22.000	22.000	19.670	700
2022-09-08	20.060	20.060	20.060	20.060	17.935	0
2022-09-06	20.060	20.060	20.060	20.060	17.935	0
2022-09-05	20.060	20.060	20.060	20.060	17.935	0
2022-09-02	20.060	20.060	20.060	20.060	17.935	0
2022-09-01	20.060	20.060	20.060	20.060	17.935	0
2022-08-31	20.060	20.060	20.060	20.060	17.935	0
2022-08-30	20.060	20.060	20.060	20.060	17.935	0
2022-08-29	20.060	20.060	20.060	20.060	17.935	0
2022-08-26	20.060	20.060	20.060	20.060	17.935	0
2022-08-25	20.060	20.060	20.060	20.060	17.935	0
2022-08-24	20.060	20.060	20.060	20.060	17.935	0
2022-08-23	20.060	20.060	20.060	20.060	17.935	0
2022-08-22	20.060	20.060	20.060	20.060	17.935	0
2022-08-19	20.060	20.060	20.060	20.060	17.935	0
2022-08-18	20.060	20.060	20.060	20.060	17.935	0
2022-08-17	20.060	20.060	20.060	20.060	17.935	0
2022-08-16	20.060	20.060	20.060	20.060	17.935	0
2022-08-15	20.060	20.060	20.060	20.060	17.935	0
2022-08-12	20.060	20.060	20.060	20.060	17.935	0
2022-08-11	20.060	20.060	20.060	20.060	17.935	0
2022-08-10	20.060	20.060	20.060	20.060	17.935	0
2022-08-09	20.060	20.060	20.060	20.060	17.935	700
2022-08-08	28.060	28.060	28.060	28.060	25.088	0
2022-08-05	28.060	28.060	28.060	28.060	25.088	0
2022-08-04	28.060	28.060	28.060	28.060	25.088	0
2022-08-03	28.060	28.060	28.060	28.060	25.088	0
2022-08-02	28.060	28.060	28.060	28.060	25.088	0
2022-08-01	28.060	28.060	28.060	28.060	25.088	0
2022-07-29	28.060	28.060	28.060	28.060	25.088	0
2022-07-28	28.060	28.060	28.060	28.060	25.088	0
2022-07-27	28.060	28.060	28.060	28.060	25.088	0
2022-07-26	28.060	28.060	28.060	28.060	25.088	0
2022-07-25	28.060	28.060	28.060	28.060	25.088	0
2022-07-22	28.060	28.060	28.060	28.060	25.088	0
2022-07-21	28.060	28.060	28.060	28.060	25.088	0
2022-07-20	28.060	28.060	28.060	28.060	25.088	0
2022-07-19	28.060	28.060	28.060	28.060	25.088	0
2022-07-18	28.060	28.060	28.060	28.060	25.088	0
2022-07-15	28.060	28.060	28.060	28.060	25.088	0
2022-07-14	28.060	28.060	28.060	28.060	25.088	0
2022-07-13	28.060	28.060	28.060	28.060	25.088	0
2022-07-12	28.060	28.060	28.060	28.060	25.088	0
2022-07-11	28.060	28.060	28.060	28.060	25.088	0
2022-07-08	28.060	28.060	28.060	28.060	25.088	0
2022-07-07	28.060	28.060	28.060	28.060	25.088	0
2022-07-06	28.060	28.060	28.060	28.060	25.088	0
2022-07-05	28.060	28.060	28.060	28.060	25.088	0
2022-07-04	28.060	28.060	28.060	28.060	25.088	0
2022-07-01	28.060	28.060	28.060	28.060	25.088	1,600
2022-06-30	28.060	28.060	28.060	28.060	25.088	200
2022-06-29	38.230	38.230	38.230	38.230	34.181	0
2022-06-28	38.230	38.230	38.230	38.230	34.181	0
2022-06-27	38.230	38.230	38.230	38.230	34.181	0
2022-06-24	38.230	38.230	38.230	38.230	34.181	0
2022-06-23	38.230	38.230	38.230	38.230	34.181	0
2022-06-22	38.230	38.230	38.230	38.230	34.181	0

← NewerPage 18 of 21 · 1,243 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.