MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.500	23.500	23.500	23.500	22.788	0
2025-10-29	23.500	23.500	23.500	23.500	22.788	100
2025-10-28	24.500	24.500	24.500	24.500	23.758	0
2025-10-27	24.500	24.500	24.500	24.500	23.758	0
2025-10-24	24.500	24.500	24.500	24.500	23.758	0
2025-10-23	24.500	24.500	24.500	24.500	23.758	0
2025-10-22	24.500	24.500	24.500	24.500	23.758	0
2025-10-21	24.500	24.500	24.500	24.500	23.758	0
2025-10-20	24.500	24.500	24.500	24.500	23.758	0
2025-10-17	24.500	24.500	24.500	24.500	23.758	0
2025-10-16	24.500	24.500	24.500	24.500	23.758	0
2025-10-15	24.500	24.500	24.500	24.500	23.758	0
2025-10-14	24.500	24.500	24.500	24.500	23.758	100
2025-10-13	24.500	24.500	24.500	24.500	23.758	0
2025-10-10	24.500	24.500	24.500	24.500	23.758	0
2025-10-09	24.500	24.500	24.500	24.500	23.758	0
2025-10-08	24.500	24.500	24.500	24.500	23.758	0
2025-10-07	24.500	24.500	24.500	24.500	23.758	0
2025-10-06	24.500	24.500	24.500	24.500	23.758	0
2025-10-03	24.500	24.500	24.500	24.500	23.758	0
2025-10-02	24.500	24.500	24.500	24.500	23.758	0
2025-10-01	24.500	24.500	24.500	24.500	23.758	0
2025-09-30	24.500	24.500	24.500	24.500	23.758	0
2025-09-29	24.500	24.500	24.500	24.500	23.758	0
2025-09-26	24.500	24.500	24.500	24.500	23.758	0
2025-09-25	24.500	24.500	24.500	24.500	23.758	0
2025-09-24	24.500	24.500	24.500	24.500	23.758	0
2025-09-23	24.500	24.500	24.500	24.500	23.758	0
2025-09-22	24.500	24.500	24.500	24.500	23.758	0
2025-09-19	24.500	24.500	24.500	24.500	23.758	0
2025-09-18	23.750	24.500	23.750	24.500	23.758	500
2025-09-17	24.500	24.500	24.500	24.500	23.758	0
2025-09-16	24.500	24.500	24.500	24.500	23.758	0
2025-09-15	24.500	24.500	24.500	24.500	23.758	300
2025-09-12	24.500	24.500	24.500	24.500	23.758	0
2025-09-11	24.500	24.500	24.500	24.500	23.758	0
2025-09-10	24.500	24.500	24.500	24.500	23.758	0
2025-09-09	24.500	24.500	24.500	24.500	23.758	0
2025-09-08	24.500	24.500	24.500	24.500	23.758	0
2025-09-05	24.500	24.500	24.500	24.500	23.758	0
2025-09-04	24.500	24.500	24.500	24.500	23.758	0
2025-09-03	24.500	24.500	24.500	24.500	23.758	0
2025-09-02	24.500	24.500	24.500	24.500	23.758	0
2025-09-01	24.500	24.500	24.500	24.500	23.758	0
2025-08-29	24.500	24.500	24.500	24.500	23.758	0
2025-08-28	24.500	24.500	24.500	24.500	23.758	0
2025-08-27	24.500	24.500	24.500	24.500	23.758	0
2025-08-26	24.500	24.500	24.500	24.500	23.758	0
2025-08-25	24.500	24.500	24.500	24.500	23.758	0
2025-08-22	24.500	24.500	24.500	24.500	23.758	0
2025-08-21	24.500	24.500	24.500	24.500	23.758	0
2025-08-20	24.500	24.500	24.500	24.500	23.758	0
2025-08-19	24.500	24.500	24.500	24.500	23.758	0
2025-08-18	24.500	24.500	24.500	24.500	23.758	0
2025-08-15	24.500	24.500	24.500	24.500	23.758	0
2025-08-14	24.500	24.500	24.500	24.500	23.758	0
2025-08-13	24.500	24.500	24.500	24.500	23.758	0
2025-08-12	24.500	24.500	24.500	24.500	23.758	0
2025-08-11	24.500	24.500	24.500	24.500	23.758	300
2025-08-08	24.500	24.500	24.500	24.500	23.758	0

← NewerPage 5 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.