Mrs Logistica Sa (MRSA5B)
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 | -0.25 | -0.840336134454 | 29.75 | 30 | 29.5 | 200 | 30 | PR |
| 4 | -0.4 | -1.33779264214 | 29.9 | 30 | 29.5 | 150 | 29.92333333 | PR |
| 12 | -0.4 | -1.33779264214 | 29.9 | 30 | 29.5 | 180 | 29.91555556 | PR |
| 26 | 1.5 | 5.35714285714 | 28 | 30 | 27.01 | 256 | 29.0973913 | PR |
| 52 | 5.04 | 20.6050695012 | 24.46 | 31 | 24.46 | 292 | 27.90287671 | PR |
| 156 | -3.5 | -10.6060606061 | 33 | 33 | 21.2 | 254 | 26.57299213 | PR |
| 260 | 10.25 | 53.2467532468 | 19.25 | 45.43 | 17.3 | 249 | 27.25865922 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 29.5 | -0.5 | -1.67 | 29.5 | 29.5 | 29.5 | 100 |
| 1741296600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741210200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740778200 | 30 | 0.16 | 0.54 | 29.75 | 30 | 29.75 | 200 |
| 1740691740 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1740605340 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1740518940 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1740432540 | 29.84 | -0.06 | -0.20 | 29.84 | 29.84 | 29.84 | 100 |
| 1740173400 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1740087000 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1740000600 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1739914200 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1739827800 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1739568600 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 100 |
| 1739482140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 200 |
| 1739395740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1739309340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1739222940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738963740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738877340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738790940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738704540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738618140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738358940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738272540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738186140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738099740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1738013340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1737754140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1737667740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1737581340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1737494940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1737408540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1737149340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1737062940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736976540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736890140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736803740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736544540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736458140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736371740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736285340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1736198940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1735939740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1735853340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1735594140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1735334940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1735248540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1734989340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1734730140 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1734643740 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1734557340 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1734470940 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1734384540 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1734125340 | 29.9 | 0.9 | 3.10 | 29.9 | 29.9 | 29.9 | 300 |
| 1734008400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1733922000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1733835600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1733749200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
