MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	26.800	26.800	26.800	26.800	24.948	0
2024-05-23	26.800	26.800	26.800	26.800	24.948	0
2024-05-22	26.800	26.800	26.800	26.800	24.948	0
2024-05-21	26.800	26.800	26.800	26.800	24.948	0
2024-05-20	26.800	26.800	26.800	26.800	24.948	0
2024-05-17	26.800	26.800	26.800	26.800	24.948	0
2024-05-16	26.800	26.800	26.800	26.800	24.948	0
2024-05-15	26.800	26.800	26.800	26.800	24.948	0
2024-05-14	26.800	26.800	26.800	26.800	24.948	0
2024-05-13	26.800	26.800	26.800	26.800	24.948	0
2024-05-10	26.800	26.800	26.800	26.800	24.948	0
2024-05-09	26.800	26.800	26.800	26.800	24.948	0
2024-05-08	26.800	26.800	26.800	26.800	24.948	0
2024-05-07	26.810	26.810	26.800	26.800	24.948	400
2024-05-06	28.060	28.060	28.060	28.060	26.121	0
2024-05-03	28.060	28.060	28.060	28.060	26.121	700
2024-05-02	25.500	25.500	25.500	25.500	23.738	500
2024-04-30	25.500	25.500	25.500	25.500	23.738	0
2024-04-29	25.500	25.500	25.500	25.500	23.738	200
2024-04-26	27.060	27.060	27.060	27.060	24.364	400
2024-04-25	26.060	26.060	26.060	26.060	23.463	0
2024-04-24	26.060	26.060	26.060	26.060	23.463	0
2024-04-23	26.060	26.060	26.060	26.060	23.463	0
2024-04-22	26.060	26.060	26.060	26.060	23.463	0
2024-04-19	26.060	26.060	26.060	26.060	23.463	0
2024-04-18	26.060	26.060	26.060	26.060	23.463	0
2024-04-17	26.060	26.060	26.060	26.060	23.463	0
2024-04-16	26.060	26.060	26.060	26.060	23.463	0
2024-04-15	26.060	26.060	26.060	26.060	23.463	0
2024-04-12	26.060	26.060	26.060	26.060	23.463	0
2024-04-11	26.060	26.060	26.060	26.060	23.463	0
2024-04-10	26.060	26.060	26.060	26.060	23.463	0
2024-04-09	26.060	26.060	26.060	26.060	23.463	200
2024-04-08	26.060	26.060	26.060	26.060	23.463	100
2024-04-05	24.480	24.480	24.480	24.480	22.041	0
2024-04-04	24.480	24.480	24.480	24.480	22.041	0
2024-04-03	24.480	24.480	24.480	24.480	22.041	0
2024-04-02	24.480	24.480	24.480	24.480	22.041	0
2024-04-01	24.480	24.480	24.480	24.480	22.041	0
2024-03-28	24.480	24.480	24.480	24.480	22.041	0
2024-03-27	24.480	24.480	24.480	24.480	22.041	0
2024-03-26	24.480	24.480	24.480	24.480	22.041	0
2024-03-25	24.480	24.480	24.480	24.480	22.041	0
2024-03-22	24.480	24.480	24.480	24.480	22.041	0
2024-03-21	24.480	24.480	24.480	24.480	22.041	0
2024-03-20	24.480	24.480	24.480	24.480	22.041	0
2024-03-19	24.480	24.480	24.480	24.480	22.041	0
2024-03-18	24.480	24.480	24.480	24.480	22.041	0
2024-03-15	24.480	24.480	24.480	24.480	22.041	0
2024-03-14	24.480	24.480	24.480	24.480	22.041	0
2024-03-13	24.480	24.480	24.480	24.480	22.041	0
2024-03-12	24.480	24.480	24.480	24.480	22.041	0
2024-03-11	24.480	24.480	24.480	24.480	22.041	0
2024-03-08	24.480	24.480	24.480	24.480	22.041	0
2024-03-07	24.480	24.480	24.480	24.480	22.041	0
2024-03-06	24.480	24.480	24.480	24.480	22.041	0
2024-03-05	24.500	24.500	24.480	24.480	22.041	300
2024-03-04	23.060	23.060	23.060	23.060	20.762	0
2024-03-01	23.060	23.060	23.060	23.060	20.762	100
2024-02-29	22.020	22.020	22.020	22.020	19.826	0

← NewerPage 11 of 21 · 1,249 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.