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	45.430	45.430	45.430	45.430	39.349	0
2021-12-23	45.430	45.430	45.430	45.430	39.349	0
2021-12-22	45.430	45.430	45.430	45.430	39.349	0
2021-12-21	45.430	45.430	45.430	45.430	39.349	0
2021-12-20	45.430	45.430	45.430	45.430	39.349	0
2021-12-17	45.430	45.430	45.430	45.430	39.349	0
2021-12-16	45.430	45.430	45.430	45.430	39.349	0
2021-12-15	45.430	45.430	45.430	45.430	39.349	0
2021-12-14	45.430	45.430	45.430	45.430	39.349	0
2021-12-13	45.430	45.430	45.430	45.430	39.349	0
2021-12-10	45.430	45.430	45.430	45.430	39.349	0
2021-12-09	45.430	45.430	45.430	45.430	39.349	0
2021-12-08	45.430	45.430	45.430	45.430	39.349	0
2021-12-07	45.430	45.430	45.430	45.430	39.349	0
2021-12-06	45.430	45.430	45.430	45.430	39.349	0
2021-12-03	45.430	45.430	45.430	45.430	39.349	0
2021-12-02	45.430	45.430	45.430	45.430	39.349	0
2021-12-01	45.430	45.430	45.430	45.430	39.349	200
2021-11-30	40.290	40.290	40.290	40.290	34.897	0
2021-11-29	40.290	40.290	40.290	40.290	34.897	0
2021-11-26	40.290	40.290	40.290	40.290	34.897	0
2021-11-25	40.290	40.290	40.290	40.290	34.897	0
2021-11-24	40.290	40.290	40.290	40.290	34.897	0
2021-11-23	40.290	40.290	40.290	40.290	34.897	0
2021-11-22	40.290	40.290	40.290	40.290	34.897	0
2021-11-19	40.290	40.290	40.290	40.290	34.897	0
2021-11-18	40.290	40.290	40.290	40.290	34.897	0
2021-11-17	40.290	40.290	40.290	40.290	34.897	0
2021-11-16	40.290	40.290	40.290	40.290	34.897	0
2021-11-12	40.290	40.290	40.290	40.290	34.897	0
2021-11-11	40.290	40.290	40.290	40.290	34.897	0
2021-11-10	40.290	40.290	40.290	40.290	34.897	0
2021-11-09	40.290	40.290	40.290	40.290	34.897	0
2021-11-08	40.290	40.290	40.290	40.290	34.897	0
2021-11-05	40.290	40.290	40.290	40.290	34.897	0
2021-11-04	40.290	40.290	40.290	40.290	34.897	0
2021-11-03	40.290	40.290	40.290	40.290	34.897	0
2021-11-01	40.290	40.290	40.290	40.290	34.897	0
2021-10-29	40.290	40.290	40.290	40.290	34.897	0
2021-10-28	40.290	40.290	40.290	40.290	34.897	0
2021-10-27	40.290	40.290	40.290	40.290	34.897	0
2021-10-26	40.290	40.290	40.290	40.290	34.897	0
2021-10-25	40.290	40.290	40.290	40.290	34.897	0
2021-10-22	40.290	40.290	40.290	40.290	34.897	0
2021-10-21	40.290	40.290	40.290	40.290	34.897	100
2021-10-20	45.430	45.430	45.430	45.430	39.349	0
2021-10-19	45.430	45.430	45.430	45.430	39.349	0
2021-10-18	45.430	45.430	45.430	45.430	39.349	0
2021-10-15	45.430	45.430	45.430	45.430	39.349	0
2021-10-14	45.430	45.430	45.430	45.430	39.349	0

← NewerPage 21 of 21 · 1,250 trading days

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.