MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	38.700	38.700	38.700	38.700	34.183	0
2022-03-23	38.700	38.700	38.700	38.700	34.183	0
2022-03-22	38.700	38.700	38.700	38.700	34.183	0
2022-03-21	38.700	38.700	38.700	38.700	34.183	0
2022-03-18	38.700	38.700	38.700	38.700	34.183	0
2022-03-17	38.700	38.700	38.700	38.700	34.183	0
2022-03-16	38.700	38.700	38.700	38.700	34.183	0
2022-03-15	38.700	38.700	38.700	38.700	34.183	0
2022-03-14	38.700	38.700	38.700	38.700	34.183	0
2022-03-11	38.700	38.700	38.700	38.700	34.183	0
2022-03-10	38.700	38.700	38.700	38.700	34.183	0
2022-03-09	38.700	38.700	38.700	38.700	34.183	0
2022-03-08	38.700	38.700	38.700	38.700	34.183	0
2022-03-07	38.700	38.700	38.700	38.700	34.183	0
2022-03-04	38.700	38.700	38.700	38.700	34.183	0
2022-03-03	38.700	38.700	38.700	38.700	34.183	0
2022-03-02	38.700	38.700	38.700	38.700	34.183	0
2022-02-25	38.700	38.700	38.700	38.700	34.183	0
2022-02-24	38.700	38.700	38.700	38.700	34.183	0
2022-02-23	38.700	38.700	38.700	38.700	34.183	0
2022-02-22	38.700	38.700	38.700	38.700	34.183	0
2022-02-21	38.700	38.700	38.700	38.700	34.183	0
2022-02-18	38.700	38.700	38.700	38.700	34.183	0
2022-02-17	38.700	38.700	38.700	38.700	34.183	0
2022-02-16	38.700	38.700	38.700	38.700	34.183	0
2022-02-15	38.700	38.700	38.700	38.700	34.183	0
2022-02-14	38.700	38.700	38.700	38.700	34.183	0
2022-02-11	38.700	38.700	38.700	38.700	34.183	0
2022-02-10	38.700	38.700	38.700	38.700	34.183	0
2022-02-09	38.700	38.700	38.700	38.700	34.183	0
2022-02-08	38.700	38.700	38.700	38.700	34.183	0
2022-02-07	38.700	38.700	38.700	38.700	34.183	0
2022-02-04	38.700	38.700	38.700	38.700	34.183	0
2022-02-03	38.700	38.700	38.700	38.700	34.183	0
2022-02-02	38.700	38.700	38.700	38.700	34.183	0
2022-02-01	38.700	38.700	38.700	38.700	34.183	0
2022-01-31	38.700	38.700	38.700	38.700	34.183	0
2022-01-28	38.700	38.700	38.700	38.700	34.183	0
2022-01-27	38.700	38.700	38.700	38.700	34.183	0
2022-01-26	38.700	38.700	38.700	38.700	34.183	0
2022-01-25	38.700	38.700	38.700	38.700	34.183	0
2022-01-24	38.700	38.700	38.700	38.700	34.183	0
2022-01-21	38.700	38.700	38.700	38.700	34.183	0
2022-01-20	38.700	38.700	38.700	38.700	34.183	0
2022-01-19	38.700	38.700	38.700	38.700	34.183	0
2022-01-18	38.700	38.700	38.700	38.700	34.183	0
2022-01-17	38.700	38.700	38.700	38.700	34.183	0
2022-01-14	38.700	38.700	38.700	38.700	34.183	0
2022-01-13	38.700	38.700	38.700	38.700	34.183	0
2022-01-12	38.700	38.700	38.700	38.700	34.183	0
2022-01-11	38.700	38.700	38.700	38.700	34.183	0
2022-01-10	38.700	38.700	38.700	38.700	34.183	0
2022-01-07	38.700	38.700	38.700	38.700	34.183	0
2022-01-06	38.700	38.700	38.700	38.700	34.183	0
2022-01-05	38.700	38.700	38.700	38.700	34.183	0
2022-01-04	38.700	38.700	38.700	38.700	34.183	0
2022-01-03	38.700	38.700	38.700	38.700	34.183	0
2021-12-30	38.240	38.700	38.240	38.700	34.183	600
2021-12-29	38.700	38.700	38.700	38.700	34.183	0
2021-12-28	38.700	38.700	38.700	38.700	34.183	0

← NewerPage 20 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.