MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	32.500	32.500	32.500	32.500	30.254	0
2024-08-16	32.500	32.500	32.500	32.500	30.254	300
2024-08-15	32.500	32.500	32.500	32.500	30.254	200
2024-08-14	32.990	32.990	32.990	32.990	30.711	0
2024-08-13	32.990	32.990	32.990	32.990	30.711	0
2024-08-12	32.990	32.990	32.990	32.990	30.711	0
2024-08-09	32.990	32.990	32.990	32.990	30.711	100
2024-08-08	32.990	32.990	32.990	32.990	30.711	0
2024-08-07	32.990	32.990	32.990	32.990	30.711	0
2024-08-06	32.990	32.990	32.990	32.990	30.711	0
2024-08-05	32.990	32.990	32.990	32.990	30.711	0
2024-08-02	31.000	32.990	31.000	32.990	30.711	300
2024-08-01	29.990	29.990	29.990	29.990	27.918	300
2024-07-31	26.560	26.560	26.560	26.560	24.725	0
2024-07-30	26.560	26.560	26.560	26.560	24.725	0
2024-07-29	26.560	26.560	26.560	26.560	24.725	0
2024-07-26	26.560	26.560	26.560	26.560	24.725	0
2024-07-25	26.560	26.560	26.560	26.560	24.725	0
2024-07-24	26.560	26.560	26.560	26.560	24.725	0
2024-07-23	26.560	26.560	26.560	26.560	24.725	0
2024-07-22	26.560	26.560	26.560	26.560	24.725	0
2024-07-19	26.560	26.560	26.560	26.560	24.725	0
2024-07-18	26.560	26.560	26.560	26.560	24.725	200
2024-07-17	28.000	28.000	28.000	28.000	26.065	200
2024-07-16	30.990	30.990	30.990	30.990	28.849	0
2024-07-15	30.990	30.990	30.990	30.990	28.849	0
2024-07-12	30.990	30.990	30.990	30.990	28.849	0
2024-07-11	30.990	30.990	30.990	30.990	28.849	0
2024-07-10	30.990	30.990	30.990	30.990	28.849	0
2024-07-09	30.990	30.990	30.990	30.990	28.849	0
2024-07-08	30.990	30.990	30.990	30.990	28.849	0
2024-07-05	30.990	30.990	30.990	30.990	28.849	0
2024-07-04	30.990	30.990	30.990	30.990	28.849	0
2024-07-03	30.990	30.990	30.990	30.990	28.849	0
2024-07-02	30.990	30.990	30.990	30.990	28.849	0
2024-07-01	30.990	30.990	30.990	30.990	28.849	0
2024-06-28	30.990	30.990	30.990	30.990	28.849	0
2024-06-27	30.990	30.990	30.990	30.990	28.849	0
2024-06-26	30.990	30.990	30.990	30.990	28.849	0
2024-06-25	30.990	30.990	30.990	30.990	28.849	200
2024-06-24	28.500	28.500	28.500	28.500	26.531	0
2024-06-21	28.500	28.500	28.500	28.500	26.531	100
2024-06-20	28.500	28.500	28.500	28.500	26.531	200
2024-06-19	27.160	27.160	27.160	27.160	25.283	0
2024-06-18	27.160	27.160	27.160	27.160	25.283	0
2024-06-17	27.160	27.160	27.160	27.160	25.283	0
2024-06-14	27.160	27.160	27.160	27.160	25.283	0
2024-06-13	27.160	27.160	27.160	27.160	25.283	200
2024-06-12	27.160	27.160	27.160	27.160	25.283	0
2024-06-11	27.160	27.160	27.160	27.160	25.283	0
2024-06-10	27.160	27.160	27.160	27.160	25.283	0
2024-06-07	27.160	27.160	27.160	27.160	25.283	0
2024-06-06	27.160	27.160	27.160	27.160	25.283	0
2024-06-05	27.160	27.160	27.160	27.160	25.283	0
2024-06-04	27.160	27.160	27.160	27.160	25.283	0
2024-06-03	27.160	27.160	27.160	27.160	25.283	0
2024-05-31	27.160	27.160	27.160	27.160	25.283	0
2024-05-29	27.160	27.160	27.160	27.160	25.283	300
2024-05-28	26.800	26.800	26.800	26.800	24.948	0
2024-05-27	26.800	26.800	26.800	26.800	24.948	0

← NewerPage 10 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.