MRS Logística S.A. (BVMF:MRSA3B)
Brazil · Delayed Price · Currency is BRL 26.50
-1.49 (-5.32%)
Jul 15, 2025, 1:00 PM GMT-3
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 15, 2025 | 26.71 | 26.71 | 26.50 | 26.50 | 26.50 | -5.32% | 600 |
| Jul 14, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | - |
| Jul 11, 2025 | 26.30 | 27.99 | 26.20 | 27.99 | 27.99 | -2.81% | 900 |
| Jul 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.51% | 100 |
| Jun 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jun 23, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jun 20, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jun 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jun 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jun 16, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 100 |
| Jun 13, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jun 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jun 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.15% | 400 |
| Jun 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.27% | 100 |
| Jun 9, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -9.53% | 100 |
| Jun 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Jun 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 100 |
| Jun 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Jun 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Jun 2, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 30, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 28, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 27, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 26, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 21, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| May 19, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 200 |