Mrs Logistica Sa (MRSA6BF)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 28.5 | 0 | 0.00 | 26.7 | 28.5 | 26.7 | 55 |
| 1719264540 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1719005340 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1718918940 | 28.5 | -1.5 | -5.00 | 27.09 | 28.5 | 27.09 | 4 |
| 1718832600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718746200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718659800 | 30 | 2.84 | 10.46 | 30 | 30 | 30 | 8 |
| 1718400600 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 30 |
| 1718314200 | 27.16 | -2.84 | -9.47 | 27.16 | 27.16 | 27.16 | 104 |
| 1718227800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718141400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1718055000 | 30 | 2.84 | 10.46 | 30 | 30 | 30 | 1 |
| 1717795800 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717709400 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717623000 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717536600 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717450200 | 27.16 | 0.16 | 0.59 | 27.16 | 27.16 | 27.16 | 22 |
| 1717190940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717018140 | 27 | -3 | -10.00 | 27 | 27 | 27 | 61 |
| 1716931800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716845400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716586200 | 30 | 3 | 11.11 | 30 | 30 | 30 | 60 |
| 1716499800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1716413400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1716327000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1716240600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1715981400 | 27 | -3 | -10.00 | 27 | 27 | 27 | 1 |
| 1715895000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715808600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715722200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715635800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715376600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715290200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715203800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715117400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715031000 | 30 | 5 | 20.00 | 30 | 30 | 30 | 5 |
| 1714771800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714685400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714512600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714426200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714167000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1714080600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1713994200 | 25 | -1 | -3.85 | 26.06 | 26.06 | 25 | 67 |
| 1713907800 | 26 | -0.06 | -0.23 | 29 | 29 | 26 | 23 |
| 1713821400 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1713562200 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1713475800 | 26.06 | -3.94 | -13.13 | 26.1 | 26.1 | 26.06 | 47 |
| 1713389400 | 30 | 3.94 | 15.12 | 30 | 30 | 30 | 1 |
| 1713302940 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1713216540 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1712957340 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1712870940 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1712784540 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1712698140 | 26.06 | -0.01 | -0.04 | 26.07 | 26.07 | 26.06 | 62 |
| 1712611740 | 26.07 | -1.93 | -6.89 | 28 | 28 | 26.07 | 67 |
| 1712352540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1712266140 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1712179740 | 28 | 0.61 | 2.23 | 28 | 28 | 28 | 10 |
| 1712093340 | 27.39 | 0 | 0.00 | 27.39 | 27.39 | 27.39 | 0 |
| 1712006940 | 27.39 | 3.39 | 14.13 | 27.39 | 27.39 | 27.39 | 66 |
| 1711661340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711574940 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1711488540 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
