MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	22.000	22.000	22.000	22.000	19.808	0
2023-06-06	22.000	22.000	22.000	22.000	19.808	0
2023-06-02	22.000	22.000	22.000	22.000	19.808	0
2023-06-01	22.000	22.000	22.000	22.000	19.808	0
2023-05-31	22.000	22.000	22.000	22.000	19.808	0
2023-05-30	22.000	22.000	22.000	22.000	19.808	0
2023-05-29	22.000	22.000	22.000	22.000	19.808	0
2023-05-26	22.000	22.000	22.000	22.000	19.808	0
2023-05-25	22.000	22.000	22.000	22.000	19.808	0
2023-05-24	22.000	22.000	22.000	22.000	19.808	200
2023-05-23	23.060	23.060	23.060	23.060	20.762	0
2023-05-22	23.060	23.060	23.060	23.060	20.762	0
2023-05-19	23.060	23.060	23.060	23.060	20.762	0
2023-05-18	23.060	23.060	23.060	23.060	20.762	0
2023-05-17	23.060	23.060	23.060	23.060	20.762	0
2023-05-16	23.060	23.060	23.060	23.060	20.762	0
2023-05-15	23.060	23.060	23.060	23.060	20.762	0
2023-05-12	23.060	23.060	23.060	23.060	20.762	0
2023-05-11	23.060	23.060	23.060	23.060	20.762	0
2023-05-10	23.060	23.060	23.060	23.060	20.762	0
2023-05-09	23.060	23.060	23.060	23.060	20.762	0
2023-05-08	23.060	23.060	23.060	23.060	20.762	0
2023-05-05	23.060	23.060	23.060	23.060	20.762	0
2023-05-04	23.060	23.060	23.060	23.060	20.762	0
2023-05-03	23.060	23.060	23.060	23.060	20.762	0
2023-05-02	23.060	23.060	23.060	23.060	20.762	0
2023-04-28	23.060	23.060	23.060	23.060	20.762	0
2023-04-27	23.060	23.060	23.060	23.060	20.183	0
2023-04-26	23.060	23.060	23.060	23.060	20.183	0
2023-04-25	23.060	23.060	23.060	23.060	20.183	0
2023-04-24	23.060	23.060	23.060	23.060	20.183	0
2023-04-20	23.060	23.060	23.060	23.060	20.183	0
2023-04-19	23.060	23.060	23.060	23.060	20.183	0
2023-04-18	23.060	23.060	23.060	23.060	20.183	0
2023-04-17	23.060	23.060	23.060	23.060	20.183	0
2023-04-14	23.060	23.060	23.060	23.060	20.183	0
2023-04-13	23.060	23.060	23.060	23.060	20.183	0
2023-04-12	23.060	23.060	23.060	23.060	20.183	0
2023-04-11	23.060	23.060	23.060	23.060	20.183	0
2023-04-10	23.060	23.060	23.060	23.060	20.183	0
2023-04-06	23.060	23.060	23.060	23.060	20.183	0
2023-04-05	23.060	23.060	23.060	23.060	20.183	0
2023-04-04	23.060	23.060	23.060	23.060	20.183	0
2023-04-03	23.060	23.060	23.060	23.060	20.183	0
2023-03-31	23.060	23.060	23.060	23.060	20.183	0
2023-03-30	23.060	23.060	23.060	23.060	20.183	0
2023-03-29	23.060	23.060	23.060	23.060	20.183	0
2023-03-28	23.060	23.060	23.060	23.060	20.183	0
2023-03-27	23.060	23.060	23.060	23.060	20.183	0
2023-03-24	23.060	23.060	23.060	23.060	20.183	0
2023-03-23	23.060	23.060	23.060	23.060	20.183	0
2023-03-22	23.060	23.060	23.060	23.060	20.183	0
2023-03-21	23.060	23.060	23.060	23.060	20.183	0
2023-03-20	23.060	23.060	23.060	23.060	20.183	0
2023-03-17	23.060	23.060	23.060	23.060	20.183	0
2023-03-16	23.060	23.060	23.060	23.060	20.183	0
2023-03-15	23.060	23.060	23.060	23.060	20.183	0
2023-03-14	23.060	23.060	23.060	23.060	20.183	0
2023-03-13	23.060	23.060	23.060	23.060	20.183	0
2023-03-10	23.060	23.060	23.060	23.060	20.183	0

← NewerPage 15 of 21 · 1,242 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.