MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	38.230	38.230	38.230	38.230	34.181	0
2022-06-20	38.230	38.230	38.230	38.230	34.181	0
2022-06-17	38.230	38.230	38.230	38.230	34.181	0
2022-06-15	38.230	38.230	38.230	38.230	34.181	0
2022-06-14	38.230	38.230	38.230	38.230	34.181	0
2022-06-13	38.230	38.230	38.230	38.230	34.181	0
2022-06-10	38.230	38.230	38.230	38.230	34.181	100
2022-06-09	38.700	38.700	38.700	38.700	34.601	0
2022-06-08	38.700	38.700	38.700	38.700	34.601	0
2022-06-07	38.700	38.700	38.700	38.700	34.601	0
2022-06-06	38.700	38.700	38.700	38.700	34.601	0
2022-06-03	38.700	38.700	38.700	38.700	34.601	0
2022-06-02	38.700	38.700	38.700	38.700	34.601	0
2022-06-01	38.700	38.700	38.700	38.700	34.601	0
2022-05-31	38.700	38.700	38.700	38.700	34.601	0
2022-05-30	38.700	38.700	38.700	38.700	34.601	0
2022-05-27	38.700	38.700	38.700	38.700	34.601	0
2022-05-26	38.700	38.700	38.700	38.700	34.601	0
2022-05-25	38.700	38.700	38.700	38.700	34.601	0
2022-05-24	38.700	38.700	38.700	38.700	34.601	0
2022-05-23	38.700	38.700	38.700	38.700	34.601	0
2022-05-20	38.700	38.700	38.700	38.700	34.601	0
2022-05-19	38.700	38.700	38.700	38.700	34.601	0
2022-05-18	38.700	38.700	38.700	38.700	34.601	0
2022-05-17	38.700	38.700	38.700	38.700	34.601	0
2022-05-16	38.700	38.700	38.700	38.700	34.601	0
2022-05-13	38.700	38.700	38.700	38.700	34.601	0
2022-05-12	38.700	38.700	38.700	38.700	34.601	0
2022-05-11	38.700	38.700	38.700	38.700	34.601	0
2022-05-10	38.700	38.700	38.700	38.700	34.601	0
2022-05-09	38.700	38.700	38.700	38.700	34.601	0
2022-05-06	38.700	38.700	38.700	38.700	34.601	0
2022-05-05	38.700	38.700	38.700	38.700	34.601	0
2022-05-04	38.700	38.700	38.700	38.700	34.601	0
2022-05-03	38.700	38.700	38.700	38.700	34.601	0
2022-05-02	38.700	38.700	38.700	38.700	34.601	0
2022-04-29	38.700	38.700	38.700	38.700	34.601	0
2022-04-28	38.700	38.700	38.700	38.700	34.601	0
2022-04-27	38.700	38.700	38.700	38.700	34.601	0
2022-04-26	38.700	38.700	38.700	38.700	34.183	0
2022-04-25	38.700	38.700	38.700	38.700	34.183	0
2022-04-22	38.700	38.700	38.700	38.700	34.183	0
2022-04-20	38.700	38.700	38.700	38.700	34.183	0
2022-04-19	38.700	38.700	38.700	38.700	34.183	0
2022-04-18	38.700	38.700	38.700	38.700	34.183	0
2022-04-14	38.700	38.700	38.700	38.700	34.183	0
2022-04-13	38.700	38.700	38.700	38.700	34.183	0
2022-04-12	38.700	38.700	38.700	38.700	34.183	0
2022-04-11	38.700	38.700	38.700	38.700	34.183	0
2022-04-08	38.700	38.700	38.700	38.700	34.183	0
2022-04-07	38.700	38.700	38.700	38.700	34.183	0
2022-04-06	38.700	38.700	38.700	38.700	34.183	0
2022-04-05	38.700	38.700	38.700	38.700	34.183	0
2022-04-04	38.700	38.700	38.700	38.700	34.183	0
2022-04-01	38.700	38.700	38.700	38.700	34.183	0
2022-03-31	38.700	38.700	38.700	38.700	34.183	0
2022-03-30	38.700	38.700	38.700	38.700	34.183	0
2022-03-29	38.700	38.700	38.700	38.700	34.183	0
2022-03-28	38.700	38.700	38.700	38.700	34.183	0
2022-03-25	38.700	38.700	38.700	38.700	34.183	0

← NewerPage 19 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.