Mrs Logistica Sa (MRSA3B)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.69 | -8.25153374233 | 32.6 | 32.6 | 29.91 | 600 | 32.5 | CS |
| 4 | -1.09 | -3.51612903226 | 31 | 32.6 | 29.91 | 267 | 32.3125 | CS |
| 12 | 3.31 | 12.4436090226 | 26.6 | 32.6 | 26.56 | 443 | 30.95032258 | CS |
| 26 | 0.9 | 3.10237849018 | 29.01 | 32.6 | 26.56 | 509 | 29.79811966 | CS |
| 52 | 6.34 | 26.8985999151 | 23.57 | 32.99 | 23.57 | 461 | 29.05360465 | CS |
| 156 | -8.32 | -21.7630133403 | 38.23 | 38.23 | 20.06 | 452 | 27.78050667 | CS |
| 260 | -0.1 | -0.333222259247 | 30.01 | 85.01 | 20.06 | 939 | 35.42466894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739482140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739395740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739309340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739222940 | 32.5 | 0 | 0.00 | 32.6 | 32.6 | 32.5 | 600 |
| 1738963740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738877340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738790940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738704540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738618140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738358940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738272540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738186140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738099740 | 32.5 | 0.5 | 1.56 | 32.5 | 32.5 | 32.5 | 100 |
| 1738013400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737754200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737667800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737581400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737495000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737408600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737149400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737063000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736976600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736890200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736803800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736544600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736458200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736371800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736285400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736199000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735939800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735853400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735594200 | 32 | 1.01 | 3.26 | 32 | 32 | 32 | 900 |
| 1735334940 | 30.99 | 1 | 3.33 | 30.99 | 30.99 | 30.99 | 300 |
| 1735248540 | 29.99 | 0.99 | 3.41 | 29.99 | 29.99 | 29.99 | 100 |
| 1734989340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734730140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734643740 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734557340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734470940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734384540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734125340 | 29 | 1 | 3.57 | 26.6 | 29 | 26.56 | 1000 |
| 1734039000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733952600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733866200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733779800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733520600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733434200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733347800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733261400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733175000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732915800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732829400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732743000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732656600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732570200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732311000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732224600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732051800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1731965400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
