MRS Logística S.A. (BVMF:MRSA6B)
Brazil · Delayed Price · Currency is BRL · Preferred Stock36.50
-3.50 (-8.75%)
Apr 29, 2026, 4:34 PM GMT-3
BVMF:MRSA6B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 35.35 | -8.75% | 200 |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.74 | -9.09% | 100 |
| Apr 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.61 | - | 100 |
| Apr 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.61 | -2.20% | 100 |
| Mar 27, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 43.57 | - | 200 |
| Mar 23, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 43.57 | 2.25% | 100 |
| Mar 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.61 | 12.82% | 100 |
| Mar 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.77 | -12.36% | 100 |
| Jan 29, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 43.10 | - | 100 |
| Dec 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.10 | -11.00% | 100 |
| Dec 19, 2025 | 36.50 | 50.00 | 36.50 | 50.00 | 48.42 | 38.89% | 400 |
| Dec 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 34.87 | -1.34% | 100 |
| Dec 4, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 35.34 | 17.67% | 100 |
| Dec 2, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.03 | 26.06% | 100 |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.82 | -1.99% | 100 |
| Nov 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.31 | -1.57% | 100 |