MRS Logística S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	30.970	30.970	30.970	30.970	27.106	0
2022-06-17	30.970	30.970	30.970	30.970	27.106	0
2022-06-15	30.970	30.970	30.970	30.970	27.106	0
2022-06-14	30.970	30.970	30.970	30.970	27.106	0
2022-06-13	30.970	30.970	30.970	30.970	27.106	0
2022-06-10	30.970	30.970	30.970	30.970	27.106	0
2022-06-09	30.970	30.970	30.970	30.970	27.106	0
2022-06-08	30.970	30.970	30.970	30.970	27.106	0
2022-06-07	30.970	30.970	30.970	30.970	27.106	200
2022-06-06	30.660	30.660	30.660	30.660	26.835	0
2022-06-03	30.660	30.660	30.660	30.660	26.835	0
2022-06-02	30.660	30.660	30.660	30.660	26.835	0
2022-06-01	30.660	30.660	30.660	30.660	26.835	0
2022-05-31	30.660	30.660	30.660	30.660	26.835	0
2022-05-30	30.660	30.660	30.660	30.660	26.835	0
2022-05-27	30.660	30.660	30.660	30.660	26.835	0
2022-05-26	30.660	30.660	30.660	30.660	26.835	0
2022-05-25	30.660	30.660	30.660	30.660	26.835	0
2022-05-24	30.660	30.660	30.660	30.660	26.835	0
2022-05-23	30.660	30.660	30.660	30.660	26.835	0
2022-05-20	30.660	30.660	30.660	30.660	26.835	0
2022-05-19	30.660	30.660	30.660	30.660	26.835	0
2022-05-18	30.660	30.660	30.660	30.660	26.835	100
2022-05-17	30.360	30.360	30.360	30.360	26.573	0
2022-05-16	30.360	30.360	30.360	30.360	26.573	0
2022-05-13	30.360	30.360	30.360	30.360	26.573	100
2022-05-12	30.060	30.060	30.060	30.060	26.310	0
2022-05-11	30.060	30.060	30.060	30.060	26.310	0
2022-05-10	30.060	30.060	30.060	30.060	26.310	0
2022-05-09	30.060	30.060	30.060	30.060	26.310	0
2022-05-06	30.060	30.060	30.060	30.060	26.310	0
2022-05-05	30.060	30.060	30.060	30.060	26.310	100
2022-05-04	36.000	36.000	36.000	36.000	31.509	0
2022-05-03	36.000	36.000	36.000	36.000	31.509	0
2022-05-02	36.000	36.000	36.000	36.000	31.509	0
2022-04-29	36.000	36.000	36.000	36.000	31.509	0
2022-04-28	36.000	36.000	36.000	36.000	31.509	0
2022-04-27	36.000	36.000	36.000	36.000	31.509	0
2022-04-26	36.000	36.000	36.000	36.000	31.059	0
2022-04-25	36.000	36.000	36.000	36.000	31.059	0
2022-04-22	36.000	36.000	36.000	36.000	31.059	0
2022-04-20	36.000	36.000	36.000	36.000	31.059	0
2022-04-19	36.000	36.000	36.000	36.000	31.059	0
2022-04-18	36.000	36.000	36.000	36.000	31.059	0
2022-04-14	36.000	36.000	36.000	36.000	31.059	0
2022-04-13	36.000	36.000	36.000	36.000	31.059	0
2022-04-12	36.000	36.000	36.000	36.000	31.059	0
2022-04-11	36.000	36.000	36.000	36.000	31.059	0
2022-04-08	36.000	36.000	36.000	36.000	31.059	0
2022-04-07	36.000	36.000	36.000	36.000	31.059	0
2022-04-06	36.000	36.000	36.000	36.000	31.059	0
2022-04-05	36.000	36.000	36.000	36.000	31.059	0
2022-04-04	36.000	36.000	36.000	36.000	31.059	0
2022-04-01	36.000	36.000	36.000	36.000	31.059	0
2022-03-31	36.000	36.000	36.000	36.000	31.059	0
2022-03-30	36.000	36.000	36.000	36.000	31.059	0
2022-03-29	36.000	36.000	36.000	36.000	31.059	0
2022-03-28	36.000	36.000	36.000	36.000	31.059	0
2022-03-25	36.000	36.000	36.000	36.000	31.059	0
2022-03-24	36.000	36.000	36.000	36.000	31.059	0

← NewerPage 19 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.