MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-09	23.060	23.060	23.060	23.060	20.183
2023-03-08	23.060	23.060	23.060	23.060	20.183
2023-03-07	23.060	23.060	23.060	23.060	20.183
2023-03-06	23.060	23.060	23.060	23.060	20.183
2023-03-03	23.060	23.060	23.060	23.060	20.183
2023-03-02	23.060	23.060	23.060	23.060	20.183
2023-03-01	23.060	23.060	23.060	23.060	20.183
2023-02-28	23.060	23.060	23.060	23.060	20.183
2023-02-27	23.060	23.060	23.060	23.060	20.183
2023-02-24	23.060	23.060	23.060	23.060	20.183
2023-02-23	23.060	23.060	23.060	23.060	20.183
2023-02-22	23.060	23.060	23.060	23.060	20.183
2023-02-17	23.060	23.060	23.060	23.060	20.183
2023-02-16	23.060	23.060	23.060	23.060	20.183
2023-02-15	23.060	23.060	23.060	23.060	20.183
2023-02-14	23.060	23.060	23.060	23.060	20.183
2023-02-13	23.060	23.060	23.060	23.060	20.183
2023-02-10	23.060	23.060	23.060	23.060	20.183
2023-02-08	23.060	23.060	23.060	23.060	20.183
2023-02-07	23.060	23.060	23.060	23.060	20.183
2023-02-06	23.060	23.060	23.060	23.060	20.183
2023-02-03	23.060	23.060	23.060	23.060	20.183
2023-02-02	23.060	23.060	23.060	23.060	20.183
2023-02-01	23.060	23.060	23.060	23.060	20.183
2023-01-31	23.060	23.060	23.060	23.060	20.183
2023-01-30	23.060	23.060	23.060	23.060	20.183
2023-01-27	23.060	23.060	23.060	23.060	20.183
2023-01-26	23.060	23.060	23.060	23.060	20.183
2023-01-25	23.060	23.060	23.060	23.060	20.183
2023-01-24	23.060	23.060	23.060	23.060	20.183
2023-01-23	23.060	23.060	23.060	23.060	20.183
2023-01-20	23.060	23.060	23.060	23.060	20.183
2023-01-19	23.060	23.060	23.060	23.060	20.183
2023-01-18	23.060	23.060	23.060	23.060	20.183
2023-01-17	23.060	23.060	23.060	23.060	20.183
2023-01-16	23.060	23.060	23.060	23.060	20.183
2023-01-13	23.060	23.060	23.060	23.060	20.183
2023-01-12	23.060	23.060	23.060	23.060	20.183
2023-01-11	23.060	23.060	23.060	23.060	20.183
2023-01-10	23.060	23.060	23.060	23.060	20.183
2023-01-09	23.060	23.060	23.060	23.060	20.183
2023-01-06	23.060	23.060	23.060	23.060	20.183
2023-01-05	23.060	23.060	23.060	23.060	20.183
2023-01-04	23.060	23.060	23.060	23.060	20.183
2023-01-03	23.060	23.060	23.060	23.060	20.183
2023-01-02	23.060	23.060	23.060	23.060	20.183
2022-12-29	23.060	23.060	23.060	23.060	20.183
2022-12-28	23.060	23.060	23.060	23.060	20.183
2022-12-27	23.060	23.060	23.060	23.060	20.183
2022-12-26	23.060	23.060	23.060	23.060	20.183
2022-12-23	23.060	23.060	23.060	23.060	20.183
2022-12-22	23.060	23.060	23.060	23.060	20.183
2022-12-21	23.060	23.060	23.060	23.060	20.183
2022-12-20	23.060	23.060	23.060	23.060	20.183
2022-12-19	23.060	23.060	23.060	23.060	20.183
2022-12-16	23.060	23.060	23.060	23.060	20.183
2022-12-15	23.060	23.060	23.060	23.060	20.183
2022-12-14	23.060	23.060	23.060	23.060	20.183
2022-12-13	23.060	23.060	23.060	23.060	20.183
2022-12-12	23.060	23.060	23.060	23.060	20.183

← NewerPage 16 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.