MRS Logística S.A. (BVMF:MRSA5B)
Brazil · Delayed Price · Currency is BRL · Preferred Stock38.00
-2.17 (-5.40%)
Apr 29, 2026, 4:16 PM GMT-3
BVMF:MRSA5B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 38.77 | -0.05% | 200 |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.79 | 10.80% | 100 |
| Jan 23, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 35.01 | -9.70% | 100 |
| Jan 22, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 38.77 | -0.05% | 100 |
| Dec 22, 2025 | 44.50 | 44.50 | 40.00 | 40.00 | 38.79 | -19.98% | 600 |
| Dec 19, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 48.48 | 62.83% | 200 |
| Dec 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 29.77 | -15.89% | 100 |
| Dec 15, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 35.39 | 2.82% | 600 |
| Dec 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.43 | -1.39% | 100 |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.91 | 1.69% | 100 |
| Nov 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.33 | 17.96% | 100 |
| Nov 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.10 | 0.03% | 100 |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.09 | 12.91% | 100 |
| Nov 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 25.77 | -11.43% | 100 |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.09 | 27.66% | 100 |