MRS Logística S.A. (BVMF:MRSA5B)
Brazil · Delayed Price · Currency is BRL · Preferred Stock38.00
0.00 (0.00%)
Sep 2, 2026, 9:31 PM GMT-3
BVMF:MRSA5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 6.80% | 200 |
| Jul 29, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 3.40% | 100 |
| Jul 22, 2026 | 33.50 | 34.41 | 33.50 | 34.41 | 34.41 | -4.44% | 300 |
| Jul 6, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -2.28% | 100 |
| Apr 29, 2026 | 39.40 | 39.40 | 38.00 | 38.00 | 36.85 | -5.40% | 300 |
| Apr 23, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 38.95 | -0.81% | 100 |
| Apr 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 39.27 | -1.22% | 100 |
| Apr 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.76 | 2.53% | 100 |
| Apr 1, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 38.78 | -13.07% | 100 |
| Mar 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.61 | - | 300 |
| Mar 18, 2026 | 43.99 | 46.00 | 43.99 | 46.00 | 44.61 | 23.99% | 200 |
| Mar 12, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 35.98 | -7.20% | 100 |