MRS Logistica

MRSA3B · B3 · BRL

R$38.310.00%

Close · October 1, 2026

Price history

+37.81% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026R$38.31
September 30, 2026R$38.31
September 29, 2026R$38.31
September 28, 2026R$40.00
September 25, 2026R$42.00
September 24, 2026R$42.00
September 23, 2026R$42.00
September 22, 2026R$42.00
September 21, 2026R$42.00
September 18, 2026R$42.00
September 17, 2026R$42.00
September 16, 2026R$44.50
September 15, 2026R$44.50
September 14, 2026R$44.50
September 11, 2026R$44.50
September 10, 2026R$44.50
September 9, 2026R$44.50
September 8, 2026R$44.50
September 4, 2026R$42.01
September 3, 2026R$44.50
September 2, 2026R$44.50
September 1, 2026R$44.50
August 31, 2026R$44.50
August 28, 2026R$44.50
August 27, 2026R$44.50
August 26, 2026R$37.66
August 25, 2026R$37.66
August 24, 2026R$37.66
August 21, 2026R$37.66
August 20, 2026R$37.66
August 19, 2026R$37.66
August 18, 2026R$37.66
August 17, 2026R$37.66
August 14, 2026R$37.66
August 13, 2026R$37.66
August 12, 2026R$37.66
August 11, 2026R$37.66
August 10, 2026R$37.66
August 7, 2026R$37.66
August 6, 2026R$38.50
August 5, 2026R$38.50
August 4, 2026R$38.50
August 3, 2026R$37.93
July 31, 2026R$39.80
July 30, 2026R$39.80
July 29, 2026R$39.80
July 28, 2026R$39.80
July 27, 2026R$39.80
July 24, 2026R$39.80
July 23, 2026R$39.80
July 22, 2026R$39.80
July 21, 2026R$39.80
July 20, 2026R$39.80
July 17, 2026R$39.80
July 16, 2026R$39.80
July 15, 2026R$39.80
July 14, 2026R$39.80
July 13, 2026R$39.80
July 10, 2026R$39.80
July 9, 2026R$39.80
July 8, 2026R$39.00
July 7, 2026R$41.60
July 6, 2026R$41.60
July 3, 2026R$41.60
July 2, 2026R$41.60
July 1, 2026R$41.60
June 30, 2026R$41.60
June 29, 2026R$41.60
June 26, 2026R$41.60
June 25, 2026R$39.23
June 24, 2026R$39.23
June 23, 2026R$39.23
June 22, 2026R$39.86
June 19, 2026R$39.86
June 18, 2026R$40.08
June 17, 2026R$40.08
June 16, 2026R$42.50
June 15, 2026R$42.50
June 12, 2026R$42.50
June 11, 2026R$42.50
June 10, 2026R$42.50
June 9, 2026R$42.50
June 8, 2026R$42.50
June 5, 2026R$42.50
June 3, 2026R$42.99
June 2, 2026R$42.99
June 1, 2026R$42.99
May 29, 2026R$42.99
May 28, 2026R$42.99
May 27, 2026R$42.99
May 26, 2026R$42.99
May 25, 2026R$42.99
May 22, 2026R$42.99
May 21, 2026R$42.99
May 20, 2026R$42.99
May 19, 2026R$42.99
May 18, 2026R$42.99
May 15, 2026R$42.99
May 14, 2026R$42.99
May 13, 2026R$42.99
May 12, 2026R$42.99
May 11, 2026R$42.99
May 8, 2026R$41.79
May 7, 2026R$41.79
May 6, 2026R$41.79
May 5, 2026R$41.79
May 4, 2026R$41.79
April 30, 2026R$41.79
April 29, 2026R$41.79
April 28, 2026R$43.55
April 27, 2026R$43.55
April 24, 2026R$43.55
April 23, 2026R$43.55
April 22, 2026R$43.55
April 20, 2026R$43.55
April 17, 2026R$43.55
April 16, 2026R$43.55
April 15, 2026R$44.52
April 14, 2026R$44.51
April 13, 2026R$44.51
April 10, 2026R$43.50
April 9, 2026R$50.00
April 8, 2026R$50.00
April 7, 2026R$50.00
April 6, 2026R$50.00
April 2, 2026R$50.00
April 1, 2026R$47.65
March 31, 2026R$47.65
March 30, 2026R$47.65
March 27, 2026R$47.65
March 26, 2026R$47.65
March 25, 2026R$47.65
March 24, 2026R$47.65
March 23, 2026R$43.34
March 20, 2026R$42.23
March 19, 2026R$45.90
March 18, 2026R$42.52
March 17, 2026R$42.00
March 16, 2026R$42.00
March 13, 2026R$42.00
March 12, 2026R$42.00
March 11, 2026R$48.90
March 10, 2026R$48.90
March 9, 2026R$48.90
March 6, 2026R$48.90
March 5, 2026R$48.90
March 4, 2026R$48.90
March 3, 2026R$48.90
March 2, 2026R$48.90
February 27, 2026R$48.90
February 26, 2026R$48.90
February 25, 2026R$48.90
February 24, 2026R$48.90
February 23, 2026R$48.90
February 20, 2026R$48.90
February 19, 2026R$48.90
February 18, 2026R$48.90
February 13, 2026R$48.90
February 12, 2026R$48.90
February 11, 2026R$48.90
February 10, 2026R$48.90
February 9, 2026R$44.50
February 6, 2026R$42.80
February 5, 2026R$42.80
February 4, 2026R$42.80
February 3, 2026R$42.80
February 2, 2026R$42.80
January 30, 2026R$39.00
January 29, 2026R$39.00
January 28, 2026R$37.00
January 27, 2026R$37.00
January 26, 2026R$37.00
January 23, 2026R$37.00
January 22, 2026R$39.00
January 21, 2026R$39.00
January 20, 2026R$39.00
January 19, 2026R$39.00
January 16, 2026R$39.00
January 15, 2026R$39.00
January 14, 2026R$39.00
January 13, 2026R$39.00
January 12, 2026R$39.00
January 9, 2026R$39.00
January 8, 2026R$39.00
January 7, 2026R$39.00
January 6, 2026R$39.00
January 5, 2026R$39.00
January 2, 2026R$39.00
December 30, 2025R$39.00
December 29, 2025R$37.00
December 26, 2025R$43.98
December 23, 2025R$40.00
December 22, 2025R$40.00
December 19, 2025R$49.99
December 18, 2025R$30.90
December 17, 2025R$30.90
December 16, 2025R$30.90
December 15, 2025R$33.50
December 12, 2025R$36.50
December 11, 2025R$36.50
December 10, 2025R$36.50
December 9, 2025R$36.50
December 8, 2025R$36.50
December 5, 2025R$35.00
December 4, 2025R$35.00
December 3, 2025R$35.00
December 2, 2025R$36.50
December 1, 2025R$36.40
November 28, 2025R$36.40
November 27, 2025R$34.00
November 26, 2025R$34.00
November 25, 2025R$30.00
November 24, 2025R$30.00
November 21, 2025R$30.00
November 19, 2025R$30.00
November 18, 2025R$30.00
November 17, 2025R$30.00
November 14, 2025R$30.00
November 13, 2025R$30.00
November 12, 2025R$31.00
November 11, 2025R$31.00
November 10, 2025R$31.00
November 7, 2025R$31.00
November 6, 2025R$28.15
November 5, 2025R$30.85
November 4, 2025R$30.85
November 3, 2025R$30.85
October 31, 2025R$31.00
October 30, 2025R$29.00
October 29, 2025R$29.00
October 28, 2025R$29.00
October 27, 2025R$29.00
October 24, 2025R$28.00
October 23, 2025R$27.00
October 22, 2025R$26.00
October 21, 2025R$27.00
October 20, 2025R$27.00
October 17, 2025R$27.00
October 16, 2025R$26.90
October 15, 2025R$26.90
October 14, 2025R$26.97
October 13, 2025R$25.04
October 10, 2025R$25.04
October 9, 2025R$27.80
October 8, 2025R$27.80
October 7, 2025R$27.80
October 6, 2025R$27.80
October 3, 2025R$27.80
October 2, 2025R$27.80
October 1, 2025R$27.80

At a glance

  • The company

    MRS Logística S.A. is a logistics operator that manages a railway network in Brazil.

  • Dividend

    Last ex-dividend on May 4, 2026

Where the price stands

52-wk lowR$25.04
52-wk highR$50.00

−23.38% from the high

Performance

StockIbovespa
1 month−13.91%+3.73%
Year to date−1.77%+19.23%
1 year+37.81%+33.46%

Latest news

All news

Numbers and valuation

Full valuation
Market cap
R$12.83B
P/E
10.3
EPS
R$3.67
Volume
0
Dividend yield
2.73%

Stocks to explore

Other companies in the Industrials sector