Mrs Logistica Sa (MRSA5BF)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722029400 | 26.25 | -1.09 | -3.99 | 26.25 | 26.25 | 26.25 | 3 |
| 1721943000 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1721856600 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1721770200 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1721683800 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1721424600 | 27.34 | 0 | 0.00 | 27.34 | 27.34 | 27.34 | 0 |
| 1721338200 | 27.34 | -1.46 | -5.07 | 28.51 | 28.51 | 27.34 | 8 |
| 1721251800 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1721165400 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1721079000 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1720819800 | 28.8 | 0.87 | 3.11 | 28.8 | 28.8 | 28.8 | 8 |
| 1720733400 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1720647000 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1720560600 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1720474200 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1720215000 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1720128600 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1720042200 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1719955800 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1719869400 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1719610200 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1719523800 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1719437400 | 27.93 | -0.57 | -2.00 | 27.93 | 27.93 | 27.93 | 1 |
| 1719351000 | 28.5 | 1.5 | 5.56 | 28.5 | 28.5 | 28.5 | 8 |
| 1719264540 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719005340 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1718918940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1718832540 | 27 | -0.16 | -0.59 | 27 | 27 | 27 | 1 |
| 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 | 0.16 | 0.59 | 27.16 | 27.16 | 27.16 | 194 |
| 1718314200 | 27 | -0.16 | -0.59 | 27 | 27 | 27 | 1 |
| 1718227800 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718141400 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1718055000 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717795800 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1717709400 | 27.16 | -0.9 | -3.21 | 27.16 | 27.16 | 27.16 | 7 |
| 1717622940 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1717536540 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1717450140 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1717190940 | 28.06 | 0 | 0.00 | 28.06 | 28.06 | 28.06 | 0 |
| 1717018140 | 28.06 | -1.94 | -6.47 | 28.06 | 28.06 | 28.06 | 7 |
| 1716931800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716845400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716586200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716499800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716413400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716327000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1716240600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1715981400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 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 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1714771800 | 30 | 3.94 | 15.12 | 26 | 30 | 26 | 5 |
| 1714685400 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1714512600 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1714426200 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
