Mrs Logistica Sa (MRSA5B)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 26.56 | 27 | 26.56 | 300 | 26.56 | PR |
| 12 | -1.5 | -5.34568781183 | 28.06 | 28.5 | 26.56 | 417 | 27.5728 | PR |
| 26 | 3.5 | 15.1777970512 | 23.06 | 28.5 | 22.06 | 313 | 26.08829787 | PR |
| 52 | -0.22 | -0.821508588499 | 26.78 | 28.5 | 22.06 | 296 | 25.55985294 | PR |
| 156 | -18.87 | -41.536429672 | 45.43 | 45.43 | 21.2 | 239 | 26.49091837 | PR |
| 260 | 17.33 | 187.757313109 | 9.23 | 45.43 | 9.23 | 243 | 26.56712329 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721943000 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721856600 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721770200 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721683800 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721424600 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721338200 | 26.56 | 0 | 0.00 | 27 | 27 | 26.56 | 300 |
| 1721251800 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721165400 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1721079000 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1720819800 | 26.56 | -1.94 | -6.81 | 26.56 | 26.56 | 26.56 | 300 |
| 1720733400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1720647000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1720560600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1720474200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1720215000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1720128600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1720042200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1719955800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1719869400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1719610200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1719523800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1719437400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1719351000 | 28.5 | 1.34 | 4.93 | 28.5 | 28.5 | 28.5 | 300 |
| 1719264600 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1719005400 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718919000 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718832600 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718746200 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718659800 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718400600 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718314200 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 200 |
| 1718227740 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718141340 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718054940 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717795740 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717709340 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717622940 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717536540 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717450140 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717190940 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717018140 | 27.16 | -0.9 | -3.21 | 27.16 | 27.16 | 27.16 | 300 |
| 1716931800 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1716845400 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1716586200 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1716499800 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1716413400 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1716327000 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1716240600 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715981400 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715895000 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715808600 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715722200 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715635800 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715376600 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715290200 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715203800 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715117400 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1715031000 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1714771800 | 28.06 | 1.16 | 4.31 | 28.06 | 28.06 | 28.06 | 1100 |
| 1714685400 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1714512600 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1714426200 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
