MRS Logistica S.A. MRSA3B
BMFBOVESPA · Brazil · Transportation
BRL 37.95-0.36 (-0.94%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 37.95 | -0.94% | BRL 37.95 | BRL 37.95 | BRL 37.95 | 100 |
| 2026-09-30 | BRL 38.31 | 0.00% | BRL 38.31 | BRL 38.31 | BRL 38.31 | 0 |
| 2026-09-29 | BRL 38.31 | -4.22% | BRL 38.32 | BRL 38.32 | BRL 38.31 | 200 |
| 2026-09-28 | BRL 40.00 | -4.76% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 100 |
| 2026-09-25 | BRL 42.00 | 0.00% | BRL 42.00 | BRL 42.00 | BRL 42.00 | 0 |
| 2026-09-24 | BRL 42.00 | 0.00% | BRL 42.00 | BRL 42.00 | BRL 42.00 | 0 |
| 2026-09-23 | BRL 42.00 | 0.00% | BRL 42.00 | BRL 42.00 | BRL 42.00 | 0 |
| 2026-09-22 | BRL 42.00 | 0.00% | BRL 42.00 | BRL 42.00 | BRL 42.00 | 0 |
| 2026-09-21 | BRL 42.00 | 0.00% | BRL 42.00 | BRL 42.00 | BRL 42.00 | 0 |
| 2026-09-18 | BRL 42.00 | 0.00% | BRL 42.00 | BRL 42.00 | BRL 42.00 | 0 |
| 2026-09-17 | BRL 42.00 | -5.62% | BRL 41.02 | BRL 42.00 | BRL 41.01 | 300 |
| 2026-09-16 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-15 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-14 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-11 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-10 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-09 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-08 | BRL 44.50 | +5.93% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 100 |
| 2026-09-04 | BRL 42.01 | -5.60% | BRL 42.01 | BRL 42.01 | BRL 42.01 | 100 |
| 2026-09-03 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-02 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-09-01 | BRL 44.50 | 0.00% | BRL 39.99 | BRL 44.50 | BRL 39.53 | 400 |
| 2026-08-31 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-08-28 | BRL 44.50 | 0.00% | BRL 44.50 | BRL 44.50 | BRL 44.50 | 0 |
| 2026-08-27 | BRL 44.50 | +18.16% | BRL 40.24 | BRL 44.50 | BRL 40.24 | 1.00K |
| 2026-08-26 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-25 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-24 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-21 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-20 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-19 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-18 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-17 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-14 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-13 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-12 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-11 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-10 | BRL 37.66 | 0.00% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 0 |
| 2026-08-07 | BRL 37.66 | -2.18% | BRL 37.66 | BRL 37.66 | BRL 37.66 | 100 |
| 2026-08-06 | BRL 38.50 | 0.00% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 0 |
| 2026-08-05 | BRL 38.50 | 0.00% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 0 |
| 2026-08-04 | BRL 38.50 | +1.50% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 100 |
| 2026-08-03 | BRL 37.93 | -4.70% | BRL 37.93 | BRL 37.93 | BRL 37.93 | 300 |
| 2026-07-31 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-30 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-29 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-28 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-27 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-24 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-23 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-22 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-21 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-20 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-17 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-16 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-15 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-14 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-13 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-10 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-09 | BRL 39.80 | +2.05% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 100 |
| 2026-07-08 | BRL 39.00 | -6.25% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 100 |
| 2026-07-07 | BRL 41.60 | 0.00% | BRL 41.60 | BRL 41.60 | BRL 41.60 | 0 |
| 2026-07-06 | BRL 41.60 | 0.00% | BRL 39.00 | BRL 41.60 | BRL 39.00 | 200 |
| 2026-07-03 | BRL 41.60 | 0.00% | BRL 41.60 | BRL 41.60 | BRL 41.60 | 0 |
| 2026-07-02 | BRL 41.60 | 0.00% | BRL 41.60 | BRL 41.60 | BRL 41.60 | 0 |
| 2026-07-01 | BRL 41.60 | 0.00% | BRL 41.60 | BRL 41.60 | BRL 41.60 | 0 |
| 2026-06-30 | BRL 41.60 | 0.00% | BRL 41.60 | BRL 41.60 | BRL 41.60 | 0 |
| 2026-06-29 | BRL 41.60 | 0.00% | BRL 41.60 | BRL 41.60 | BRL 41.60 | 0 |
| 2026-06-26 | BRL 41.60 | +6.04% | BRL 39.15 | BRL 41.99 | BRL 39.15 | 500 |
| 2026-06-25 | BRL 39.23 | 0.00% | BRL 39.23 | BRL 39.23 | BRL 39.23 | 0 |
| 2026-06-24 | BRL 39.23 | 0.00% | BRL 39.23 | BRL 39.23 | BRL 39.23 | 0 |
| 2026-06-23 | BRL 39.23 | -1.58% | BRL 39.23 | BRL 39.23 | BRL 39.23 | 100 |
| 2026-06-22 | BRL 39.86 | 0.00% | BRL 39.86 | BRL 39.86 | BRL 39.86 | 0 |
| 2026-06-19 | BRL 39.86 | -0.55% | BRL 39.86 | BRL 39.86 | BRL 39.86 | 300 |
| 2026-06-18 | BRL 40.08 | 0.00% | BRL 40.08 | BRL 40.08 | BRL 40.08 | 0 |
| 2026-06-17 | BRL 40.08 | -5.69% | BRL 40.08 | BRL 40.08 | BRL 40.08 | 100 |
| 2026-06-16 | BRL 42.50 | 0.00% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 0 |
| 2026-06-15 | BRL 42.50 | 0.00% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 0 |
| 2026-06-12 | BRL 42.50 | 0.00% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 0 |
| 2026-06-11 | BRL 42.50 | 0.00% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 0 |
| 2026-06-10 | BRL 42.50 | 0.00% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 0 |
| 2026-06-09 | BRL 42.50 | 0.00% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 0 |
| 2026-06-08 | BRL 42.50 | 0.00% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 0 |
| 2026-06-05 | BRL 42.50 | -1.14% | BRL 42.50 | BRL 42.50 | BRL 42.50 | 100 |
| 2026-06-03 | BRL 42.99 | 0.00% | BRL 42.99 | BRL 42.99 | BRL 42.99 | 0 |
| 2026-06-02 | BRL 42.99 | 0.00% | BRL 42.99 | BRL 42.99 | BRL 42.99 | 0 |
| 2026-06-01 | BRL 42.99 | 0.00% | BRL 42.99 | BRL 42.99 | BRL 42.99 | 0 |
| 2026-05-29 | BRL 42.99 | 0.00% | BRL 42.99 | BRL 42.99 | BRL 42.99 | 0 |
| 2026-05-28 | BRL 42.99 | 0.00% | BRL 42.99 | BRL 42.99 | BRL 42.99 | 0 |
| 2026-05-27 | BRL 42.99 | 0.00% | BRL 42.99 | BRL 42.99 | BRL 42.99 | 0 |