MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	38.700	38.700	38.700	38.700	34.183	0
2021-12-23	38.700	38.700	38.700	38.700	34.183	0
2021-12-22	38.700	38.700	38.700	38.700	34.183	0
2021-12-21	38.700	38.700	38.700	38.700	34.183	0
2021-12-20	38.700	38.700	38.700	38.700	34.183	0
2021-12-17	38.700	38.700	38.700	38.700	34.183	0
2021-12-16	38.700	38.700	38.700	38.700	34.183	0
2021-12-15	38.700	38.700	38.700	38.700	34.183	0
2021-12-14	38.700	38.700	38.700	38.700	34.183	0
2021-12-13	38.700	38.700	38.700	38.700	34.183	0
2021-12-10	38.700	38.700	38.700	38.700	34.183	0
2021-12-09	38.700	38.700	38.700	38.700	34.183	0
2021-12-08	38.700	38.700	38.700	38.700	34.183	0
2021-12-07	38.700	38.700	38.700	38.700	34.183	0
2021-12-06	38.700	38.700	38.700	38.700	34.183	0
2021-12-03	38.700	38.700	38.700	38.700	34.183	100
2021-12-02	35.700	35.700	35.700	35.700	31.533	0
2021-12-01	35.700	35.700	35.700	35.700	31.533	0
2021-11-30	35.700	35.700	35.700	35.700	31.533	0
2021-11-29	35.700	35.700	35.700	35.700	31.533	0
2021-11-26	35.700	35.700	35.700	35.700	31.533	0
2021-11-25	35.700	35.700	35.700	35.700	31.533	0
2021-11-24	35.700	35.700	35.700	35.700	31.533	0
2021-11-23	35.700	35.700	35.700	35.700	31.533	0
2021-11-22	35.700	35.700	35.700	35.700	31.533	200
2021-11-19	35.700	35.700	35.700	35.700	31.533	0
2021-11-18	35.700	35.700	35.700	35.700	31.533	0
2021-11-17	35.700	35.700	35.700	35.700	31.533	0
2021-11-16	35.700	35.700	35.700	35.700	31.533	0
2021-11-12	35.700	35.700	35.700	35.700	31.533	0
2021-11-11	35.700	35.700	35.700	35.700	31.533	0
2021-11-10	35.700	35.700	35.700	35.700	31.533	0
2021-11-09	35.700	35.700	35.700	35.700	31.533	0
2021-11-08	35.700	35.700	35.700	35.700	31.533	0
2021-11-05	35.700	35.700	35.700	35.700	31.533	0
2021-11-04	35.700	35.700	35.700	35.700	31.533	0
2021-11-03	35.700	35.700	35.700	35.700	31.533	0
2021-11-01	35.700	35.700	35.700	35.700	31.533	0
2021-10-29	35.700	35.700	35.700	35.700	31.533	0
2021-10-28	35.700	35.700	35.700	35.700	31.533	0
2021-10-27	35.700	35.700	35.700	35.700	31.533	0
2021-10-26	35.700	35.700	35.700	35.700	31.533	0
2021-10-25	35.700	35.700	35.700	35.700	31.533	0
2021-10-22	35.700	35.700	35.700	35.700	31.533	0
2021-10-21	35.700	35.700	35.700	35.700	31.533	0
2021-10-20	35.700	35.700	35.700	35.700	31.533	0
2021-10-19	35.700	35.700	35.700	35.700	31.533	0
2021-10-18	35.700	35.700	35.700	35.700	31.533	0
2021-10-15	35.700	35.700	35.700	35.700	31.533	0
2021-10-14	35.700	35.700	35.700	35.700	31.533	0

← NewerPage 21 of 21 · 1,250 trading days

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.