MRS Logística S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 29.990 | 29.990 | 29.990 | 29.990 | 27.918 | 200 |
| 2024-11-08 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-11-07 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-11-06 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 200 |
| 2024-11-05 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-11-04 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-11-01 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-31 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-30 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-29 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-28 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-25 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-24 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-23 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-22 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-21 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-18 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-17 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-16 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-15 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-14 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-11 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-10 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-09 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 200 |
| 2024-10-08 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-07 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-04 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-03 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-02 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 0 |
| 2024-10-01 | 28.000 | 28.000 | 28.000 | 28.000 | 26.065 | 100 |
| 2024-09-30 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-27 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-26 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-25 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-24 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-23 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-20 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-19 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-18 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-17 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-16 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-13 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-12 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 0 |
| 2024-09-11 | 28.510 | 28.510 | 28.510 | 28.510 | 26.540 | 300 |
| 2024-09-10 | 29.000 | 29.000 | 29.000 | 29.000 | 26.996 | 0 |
| 2024-09-09 | 29.000 | 29.000 | 29.000 | 29.000 | 26.996 | 0 |
| 2024-09-06 | 29.000 | 29.000 | 29.000 | 29.000 | 26.996 | 0 |
| 2024-09-05 | 29.000 | 29.000 | 29.000 | 29.000 | 26.996 | 0 |
| 2024-09-04 | 29.000 | 29.000 | 29.000 | 29.000 | 26.996 | 0 |
| 2024-09-03 | 29.000 | 29.000 | 29.000 | 29.000 | 26.996 | 200 |
| 2024-09-02 | 31.500 | 31.500 | 31.500 | 31.500 | 29.323 | 0 |
| 2024-08-30 | 31.500 | 31.500 | 31.500 | 31.500 | 29.323 | 0 |
| 2024-08-29 | 31.500 | 31.500 | 31.500 | 31.500 | 29.323 | 0 |
| 2024-08-28 | 31.500 | 31.500 | 31.500 | 31.500 | 29.323 | 200 |
| 2024-08-27 | 32.500 | 32.500 | 32.500 | 32.500 | 30.254 | 0 |
| 2024-08-26 | 32.500 | 32.500 | 32.500 | 32.500 | 30.254 | 0 |
| 2024-08-23 | 32.500 | 32.500 | 32.500 | 32.500 | 30.254 | 0 |
| 2024-08-22 | 32.500 | 32.500 | 32.500 | 32.500 | 30.254 | 0 |
| 2024-08-21 | 32.500 | 32.500 | 32.500 | 32.500 | 30.254 | 0 |
| 2024-08-20 | 32.500 | 32.500 | 32.500 | 32.500 | 30.254 | 0 |
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.