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	24.000	24.000	24.000	24.000	21.117	0
2022-09-13	24.000	24.000	24.000	24.000	21.117	0
2022-09-12	24.000	24.000	24.000	24.000	21.117	0
2022-09-09	24.000	24.000	24.000	24.000	21.117	0
2022-09-08	24.000	24.000	24.000	24.000	21.117	0
2022-09-06	24.000	24.000	24.000	24.000	21.117	0
2022-09-05	24.000	24.000	24.000	24.000	21.117	0
2022-09-02	24.000	24.000	24.000	24.000	21.117	0
2022-09-01	24.000	24.000	24.000	24.000	21.117	0
2022-08-31	24.000	24.000	24.000	24.000	21.117	0
2022-08-30	24.000	24.000	24.000	24.000	21.117	0
2022-08-29	24.000	24.000	24.000	24.000	21.117	0
2022-08-26	24.000	24.000	24.000	24.000	21.117	0
2022-08-25	24.000	24.000	24.000	24.000	21.117	0
2022-08-24	24.000	24.000	24.000	24.000	21.117	0
2022-08-23	24.000	24.000	24.000	24.000	21.117	0
2022-08-22	24.000	24.000	24.000	24.000	21.117	0
2022-08-19	24.000	24.000	24.000	24.000	21.117	0
2022-08-18	24.000	24.000	24.000	24.000	21.117	0
2022-08-17	24.000	24.000	24.000	24.000	21.117	0
2022-08-16	24.000	24.000	24.000	24.000	21.117	100
2022-08-15	21.200	21.200	21.200	21.200	18.653	0
2022-08-12	21.200	21.200	21.200	21.200	18.653	100
2022-08-11	21.200	21.200	21.200	21.200	18.653	0
2022-08-10	21.200	21.200	21.200	21.200	18.653	0
2022-08-09	21.200	21.200	21.200	21.200	18.653	300
2022-08-08	25.060	25.060	25.060	25.060	22.049	0
2022-08-05	25.060	25.060	25.060	25.060	22.049	0
2022-08-04	25.060	25.060	25.060	25.060	22.049	0
2022-08-03	25.060	25.060	25.060	25.060	22.049	0
2022-08-02	25.060	25.060	25.060	25.060	22.049	0
2022-08-01	25.060	25.060	25.060	25.060	22.049	0
2022-07-29	25.060	25.060	25.060	25.060	22.049	0
2022-07-28	25.060	25.060	25.060	25.060	22.049	0
2022-07-27	25.060	25.060	25.060	25.060	22.049	0
2022-07-26	25.060	25.060	25.060	25.060	22.049	0
2022-07-25	25.060	25.060	25.060	25.060	22.049	0
2022-07-22	25.060	25.060	25.060	25.060	22.049	0
2022-07-21	25.060	25.060	25.060	25.060	22.049	0
2022-07-20	25.060	25.060	25.060	25.060	22.049	0
2022-07-19	25.060	25.060	25.060	25.060	22.049	0
2022-07-18	25.060	25.060	25.060	25.060	22.049	0
2022-07-15	25.060	25.060	25.060	25.060	22.049	0
2022-07-14	25.060	25.060	25.060	25.060	22.049	0
2022-07-13	25.060	25.060	25.060	25.060	22.049	0
2022-07-12	25.060	25.060	25.060	25.060	22.049	0
2022-07-11	25.060	25.060	25.060	25.060	22.049	0
2022-07-08	25.060	25.060	25.060	25.060	22.049	0
2022-07-07	25.060	25.060	25.060	25.060	22.049	200
2022-07-06	28.060	28.060	28.060	28.060	24.689	0
2022-07-05	28.060	28.060	28.060	28.060	24.689	0
2022-07-04	28.060	28.060	28.060	28.060	24.689	0
2022-07-01	28.060	28.060	28.060	28.060	24.689	500
2022-06-30	28.060	28.060	28.060	28.060	24.689	200
2022-06-29	30.000	30.000	30.000	30.000	26.396	0
2022-06-28	30.000	30.000	30.000	30.000	26.396	0
2022-06-27	30.000	30.000	30.000	30.000	26.396	0
2022-06-24	30.000	30.000	30.000	30.000	26.396	0
2022-06-23	30.000	30.000	30.000	30.000	26.396	0
2022-06-22	30.000	30.000	30.000	30.000	26.396	0

← NewerPage 18 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.