MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	22.020	22.020	22.020	22.020	19.826	0
2024-02-27	22.020	22.020	22.020	22.020	19.826	0
2024-02-26	22.020	22.020	22.020	22.020	19.826	0
2024-02-23	22.020	22.020	22.020	22.020	19.826	0
2024-02-22	22.020	22.020	22.020	22.020	19.826	0
2024-02-21	22.020	22.020	22.020	22.020	19.826	0
2024-02-20	22.060	22.060	22.020	22.020	19.826	500
2024-02-19	23.070	23.070	23.070	23.070	20.771	0
2024-02-16	23.070	23.070	23.070	23.070	20.771	0
2024-02-15	23.070	23.070	23.070	23.070	20.771	0
2024-02-14	23.070	23.070	23.070	23.070	20.771	0
2024-02-09	23.070	23.070	23.070	23.070	20.771	0
2024-02-08	23.070	23.070	23.070	23.070	20.771	0
2024-02-07	23.070	23.070	23.070	23.070	20.771	0
2024-02-06	23.070	23.070	23.070	23.070	20.771	0
2024-02-05	23.070	23.070	23.070	23.070	20.771	0
2024-02-02	23.070	23.070	23.070	23.070	20.771	0
2024-02-01	23.070	23.070	23.070	23.070	20.771	0
2024-01-31	23.070	23.070	23.070	23.070	20.771	0
2024-01-30	23.070	23.070	23.070	23.070	20.771	200
2024-01-29	23.060	23.060	23.060	23.060	20.762	0
2024-01-26	23.060	23.060	23.060	23.060	20.762	0
2024-01-25	23.060	23.060	23.060	23.060	20.762	0
2024-01-24	23.060	23.060	23.060	23.060	20.762	0
2024-01-23	23.060	23.060	23.060	23.060	20.762	0
2024-01-22	23.060	23.060	23.060	23.060	20.762	0
2024-01-19	23.060	23.060	23.060	23.060	20.762	0
2024-01-18	23.060	23.060	23.060	23.060	20.762	0
2024-01-17	23.060	23.060	23.060	23.060	20.762	0
2024-01-16	23.060	23.060	23.060	23.060	20.762	100
2024-01-15	23.060	23.060	23.060	23.060	20.762	0
2024-01-12	23.060	23.060	23.060	23.060	20.762	0
2024-01-11	23.060	23.060	23.060	23.060	20.762	0
2024-01-10	23.060	23.060	23.060	23.060	20.762	0
2024-01-09	23.060	23.060	23.060	23.060	20.762	0
2024-01-08	23.060	23.060	23.060	23.060	20.762	200
2024-01-05	23.560	23.560	23.560	23.560	21.212	0
2024-01-04	23.560	23.560	23.560	23.560	21.212	0
2024-01-03	23.560	23.560	23.560	23.560	21.212	0
2024-01-02	23.560	23.560	23.560	23.560	21.212	0
2023-12-28	23.560	23.560	23.560	23.560	21.212	0
2023-12-27	23.560	23.560	23.560	23.560	21.212	0
2023-12-26	23.560	23.560	23.560	23.560	21.212	0
2023-12-22	23.560	23.560	23.560	23.560	21.212	0
2023-12-21	23.560	23.560	23.560	23.560	21.212	0
2023-12-20	23.560	23.560	23.560	23.560	21.212	0
2023-12-19	23.560	23.560	23.560	23.560	21.212	0
2023-12-18	23.560	23.560	23.560	23.560	21.212	0
2023-12-15	23.560	23.560	23.560	23.560	21.212	0
2023-12-14	23.560	23.560	23.560	23.560	21.212	0
2023-12-13	23.560	23.560	23.560	23.560	21.212	0
2023-12-12	23.560	23.560	23.560	23.560	21.212	0
2023-12-11	23.560	23.560	23.560	23.560	21.212	0
2023-12-08	23.560	23.560	23.560	23.560	21.212	0
2023-12-07	23.560	23.560	23.560	23.560	21.212	0
2023-12-06	23.560	23.560	23.560	23.560	21.212	0
2023-12-05	23.560	23.560	23.560	23.560	21.212	0
2023-12-04	23.560	23.560	23.560	23.560	21.212	0
2023-12-01	23.560	23.560	23.560	23.560	21.212	0
2023-11-30	23.560	23.560	23.560	23.560	21.212	0

← NewerPage 12 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.