MRS Logística S.A. (BVMF:MRSA3B)
Brazil · Delayed Price · Currency is BRL 27.90
+1.40 (5.28%)
Aug 18, 2025, 11:54 AM GMT-3
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Aug 20, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Aug 19, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Aug 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5.28% | 100 |
| Aug 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 31, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| 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 | - | - |