MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	27.000	27.000	27.000	27.000	23.756	0
2023-03-09	27.000	27.000	27.000	27.000	23.756	0
2023-03-08	27.000	27.000	27.000	27.000	23.756	0
2023-03-07	27.000	27.000	27.000	27.000	23.756	0
2023-03-06	27.000	27.000	27.000	27.000	23.756	0
2023-03-03	27.000	27.000	27.000	27.000	23.756	0
2023-03-02	27.000	27.000	27.000	27.000	23.756	0
2023-03-01	27.000	27.000	27.000	27.000	23.756	0
2023-02-28	27.000	27.000	27.000	27.000	23.756	0
2023-02-27	27.000	27.000	27.000	27.000	23.756	0
2023-02-24	27.000	27.000	27.000	27.000	23.756	0
2023-02-23	27.000	27.000	27.000	27.000	23.756	0
2023-02-22	27.000	27.000	27.000	27.000	23.756	0
2023-02-17	27.000	27.000	27.000	27.000	23.756	0
2023-02-16	27.000	27.000	27.000	27.000	23.756	0
2023-02-15	27.000	27.000	27.000	27.000	23.756	0
2023-02-14	27.000	27.000	27.000	27.000	23.756	0
2023-02-13	27.000	27.000	27.000	27.000	23.756	100
2023-02-10	22.060	22.060	22.060	22.060	19.410	0
2023-02-08	22.060	22.060	22.060	22.060	19.410	0
2023-02-07	22.060	22.060	22.060	22.060	19.410	0
2023-02-06	22.060	22.060	22.060	22.060	19.410	0
2023-02-03	22.060	22.060	22.060	22.060	19.410	0
2023-02-02	22.060	22.060	22.060	22.060	19.410	0
2023-02-01	22.060	22.060	22.060	22.060	19.410	0
2023-01-31	22.060	22.060	22.060	22.060	19.410	0
2023-01-30	22.060	22.060	22.060	22.060	19.410	0
2023-01-27	22.060	22.060	22.060	22.060	19.410	0
2023-01-26	22.060	22.060	22.060	22.060	19.410	0
2023-01-25	22.060	22.060	22.060	22.060	19.410	0
2023-01-24	22.060	22.060	22.060	22.060	19.410	0
2023-01-23	22.060	22.060	22.060	22.060	19.410	0
2023-01-20	22.060	22.060	22.060	22.060	19.410	0
2023-01-19	22.060	22.060	22.060	22.060	19.410	0
2023-01-18	22.060	22.060	22.060	22.060	19.410	0
2023-01-17	22.060	22.060	22.060	22.060	19.410	0
2023-01-16	22.060	22.060	22.060	22.060	19.410	0
2023-01-13	22.060	22.060	22.060	22.060	19.410	0
2023-01-12	22.060	22.060	22.060	22.060	19.410	0
2023-01-11	22.060	22.060	22.060	22.060	19.410	0
2023-01-10	22.060	22.060	22.060	22.060	19.410	0
2023-01-09	22.060	22.060	22.060	22.060	19.410	0
2023-01-06	22.060	22.060	22.060	22.060	19.410	0
2023-01-05	22.060	22.060	22.060	22.060	19.410	0
2023-01-04	22.060	22.060	22.060	22.060	19.410	0
2023-01-03	22.060	22.060	22.060	22.060	19.410	0
2023-01-02	22.060	22.060	22.060	22.060	19.410	0
2022-12-29	22.060	22.060	22.060	22.060	19.410	0
2022-12-28	22.060	22.060	22.060	22.060	19.410	0
2022-12-27	22.060	22.060	22.060	22.060	19.410	0
2022-12-26	22.060	22.060	22.060	22.060	19.410	0
2022-12-23	22.060	22.060	22.060	22.060	19.410	0
2022-12-22	22.060	22.060	22.060	22.060	19.410	0
2022-12-21	22.060	22.060	22.060	22.060	19.410	0
2022-12-20	22.060	22.060	22.060	22.060	19.410	100
2022-12-19	23.060	23.060	23.060	23.060	20.290	0
2022-12-16	23.060	23.060	23.060	23.060	20.290	0
2022-12-15	23.060	23.060	23.060	23.060	20.290	0
2022-12-14	23.060	23.060	23.060	23.060	20.290	100
2022-12-13	28.000	28.000	28.000	28.000	24.636	0

← NewerPage 16 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.1507 BRL
2025-05-02	1.0474 BRL
2024-04-29	0.8881 BRL
2023-04-28	0.6430 BRL
2022-04-27	0.5146 BRL
2021-04-30	0.3165 BRL
2020-11-30	0.3703 BRL
2020-06-18	0.3703 BRL
2019-11-26	0.3837 BRL
2019-04-26	0.3837 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.