MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	21.000	21.000	21.000	21.000	18.380	0
2022-09-12	21.000	21.000	21.000	21.000	18.380	0
2022-09-09	21.000	21.000	21.000	21.000	18.380	200
2022-09-08	20.100	20.100	20.100	20.100	17.592	0
2022-09-06	20.100	20.100	20.100	20.100	17.592	0
2022-09-05	20.100	20.100	20.100	20.100	17.592	0
2022-09-02	20.100	20.100	20.100	20.100	17.592	0
2022-09-01	20.100	20.100	20.100	20.100	17.592	0
2022-08-31	20.100	20.100	20.100	20.100	17.592	0
2022-08-30	20.100	20.100	20.100	20.100	17.592	0
2022-08-29	20.100	20.100	20.100	20.100	17.592	0
2022-08-26	20.100	20.100	20.100	20.100	17.592	0
2022-08-25	20.100	20.100	20.100	20.100	17.592	0
2022-08-24	20.100	20.100	20.100	20.100	17.592	0
2022-08-23	20.100	20.100	20.100	20.100	17.592	0
2022-08-22	20.100	20.100	20.100	20.100	17.592	0
2022-08-19	20.100	20.100	20.100	20.100	17.592	0
2022-08-18	20.100	20.100	20.100	20.100	17.592	0
2022-08-17	20.100	20.100	20.100	20.100	17.592	0
2022-08-16	20.100	20.100	20.100	20.100	17.592	0
2022-08-15	20.100	20.100	20.100	20.100	17.592	0
2022-08-12	20.100	20.100	20.100	20.100	17.592	0
2022-08-11	20.100	20.100	20.100	20.100	17.592	0
2022-08-10	20.100	20.100	20.100	20.100	17.592	200
2022-08-09	20.060	20.060	20.060	20.060	17.557	200
2022-08-08	20.510	20.510	20.510	20.510	17.951	0
2022-08-05	20.510	20.510	20.510	20.510	17.951	200
2022-08-04	20.500	20.500	20.500	20.500	17.943	0
2022-08-03	20.500	20.500	20.500	20.500	17.943	0
2022-08-02	20.500	20.500	20.500	20.500	17.943	0
2022-08-01	20.500	20.500	20.500	20.500	17.943	0
2022-07-29	20.500	20.500	20.500	20.500	17.943	0
2022-07-28	20.500	20.500	20.500	20.500	17.943	0
2022-07-27	20.500	20.500	20.500	20.500	17.943	0
2022-07-26	20.500	20.500	20.500	20.500	17.943	0
2022-07-25	20.500	20.500	20.500	20.500	17.943	0
2022-07-22	20.500	20.500	20.500	20.500	17.943	0
2022-07-21	20.500	20.500	20.500	20.500	17.943	0
2022-07-20	20.500	20.500	20.500	20.500	17.943	0
2022-07-19	20.500	20.500	20.500	20.500	17.943	200
2022-07-18	22.500	22.500	22.500	22.500	19.693	0
2022-07-15	22.500	22.500	22.500	22.500	19.693	200
2022-07-14	22.500	22.500	22.500	22.500	19.693	0
2022-07-13	22.500	22.500	22.500	22.500	19.693	0
2022-07-12	22.500	22.500	22.500	22.500	19.693	200
2022-07-11	25.060	25.060	25.060	25.060	21.934	0
2022-07-08	25.060	25.060	25.060	25.060	21.934	0
2022-07-07	25.060	25.060	25.060	25.060	21.934	200
2022-07-06	28.060	28.060	28.060	28.060	24.559	0
2022-07-05	28.060	28.060	28.060	28.060	24.559	0
2022-07-04	28.060	28.060	28.060	28.060	24.559	0
2022-07-01	28.060	28.060	28.060	28.060	24.559	0
2022-06-30	28.060	28.060	28.060	28.060	24.559	600
2022-06-29	30.970	30.970	30.970	30.970	27.106	0
2022-06-28	30.970	30.970	30.970	30.970	27.106	0
2022-06-27	30.970	30.970	30.970	30.970	27.106	0
2022-06-24	30.970	30.970	30.970	30.970	27.106	0
2022-06-23	30.970	30.970	30.970	30.970	27.106	0
2022-06-22	30.970	30.970	30.970	30.970	27.106	0
2022-06-21	30.970	30.970	30.970	30.970	27.106	0

← NewerPage 18 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.