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	33.000	33.000	33.000	33.000	28.583	0
2022-03-23	33.000	33.000	33.000	33.000	28.583	0
2022-03-22	33.000	33.000	33.000	33.000	28.583	0
2022-03-21	33.000	33.000	33.000	33.000	28.583	0
2022-03-18	33.000	33.000	33.000	33.000	28.583	0
2022-03-17	33.000	33.000	33.000	33.000	28.583	0
2022-03-16	33.000	33.000	33.000	33.000	28.583	0
2022-03-15	33.000	33.000	33.000	33.000	28.583	0
2022-03-14	33.000	33.000	33.000	33.000	28.583	0
2022-03-11	33.000	33.000	33.000	33.000	28.583	100
2022-03-10	36.000	36.000	36.000	36.000	31.181	0
2022-03-09	36.000	36.000	36.000	36.000	31.181	0
2022-03-08	36.000	36.000	36.000	36.000	31.181	0
2022-03-07	36.000	36.000	36.000	36.000	31.181	0
2022-03-04	36.000	36.000	36.000	36.000	31.181	0
2022-03-03	36.000	36.000	36.000	36.000	31.181	0
2022-03-02	36.000	36.000	36.000	36.000	31.181	0
2022-02-25	36.000	36.000	36.000	36.000	31.181	0
2022-02-24	36.000	36.000	36.000	36.000	31.181	0
2022-02-23	36.000	36.000	36.000	36.000	31.181	0
2022-02-22	36.000	36.000	36.000	36.000	31.181	0
2022-02-21	36.000	36.000	36.000	36.000	31.181	0
2022-02-18	36.000	36.000	36.000	36.000	31.181	0
2022-02-17	36.000	36.000	36.000	36.000	31.181	0
2022-02-16	36.000	36.000	36.000	36.000	31.181	0
2022-02-15	36.000	36.000	36.000	36.000	31.181	0
2022-02-14	36.000	36.000	36.000	36.000	31.181	0
2022-02-11	36.000	36.000	36.000	36.000	31.181	0
2022-02-10	36.000	36.000	36.000	36.000	31.181	100
2022-02-09	45.430	45.430	45.430	45.430	39.349	0
2022-02-08	45.430	45.430	45.430	45.430	39.349	0
2022-02-07	45.430	45.430	45.430	45.430	39.349	0
2022-02-04	45.430	45.430	45.430	45.430	39.349	0
2022-02-03	45.430	45.430	45.430	45.430	39.349	0
2022-02-02	45.430	45.430	45.430	45.430	39.349	0
2022-02-01	45.430	45.430	45.430	45.430	39.349	0
2022-01-31	45.430	45.430	45.430	45.430	39.349	0
2022-01-28	45.430	45.430	45.430	45.430	39.349	0
2022-01-27	45.430	45.430	45.430	45.430	39.349	0
2022-01-26	45.430	45.430	45.430	45.430	39.349	0
2022-01-25	45.430	45.430	45.430	45.430	39.349	0
2022-01-24	45.430	45.430	45.430	45.430	39.349	0
2022-01-21	45.430	45.430	45.430	45.430	39.349	0
2022-01-20	45.430	45.430	45.430	45.430	39.349	0
2022-01-19	45.430	45.430	45.430	45.430	39.349	0
2022-01-18	45.430	45.430	45.430	45.430	39.349	0
2022-01-17	45.430	45.430	45.430	45.430	39.349	0
2022-01-14	45.430	45.430	45.430	45.430	39.349	0
2022-01-13	45.430	45.430	45.430	45.430	39.349	0
2022-01-12	45.430	45.430	45.430	45.430	39.349	0
2022-01-11	45.430	45.430	45.430	45.430	39.349	0
2022-01-10	45.430	45.430	45.430	45.430	39.349	0
2022-01-07	45.430	45.430	45.430	45.430	39.349	0
2022-01-06	45.430	45.430	45.430	45.430	39.349	0
2022-01-05	45.430	45.430	45.430	45.430	39.349	0
2022-01-04	45.430	45.430	45.430	45.430	39.349	0
2022-01-03	45.430	45.430	45.430	45.430	39.349	0
2021-12-30	45.430	45.430	45.430	45.430	39.349	0
2021-12-29	45.430	45.430	45.430	45.430	39.349	0
2021-12-28	45.430	45.430	45.430	45.430	39.349	0

← NewerPage 20 of 21 · 1,243 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.