Mrs Logistica Sa Historical Data - MRSA5B | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Mrs Logistica Sa (MRSA5B)
Mrs Logistica Sa (MRSA5B) Historical

Mrs Logistica Sa (MRSA5B)

27.16

0.00

(0.00%)

Closed June 22 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	27.16	27.16	27.16	250	27.16	PR
12	-0.69	-2.47755834829	27.85	28.06	26.06	314	27.50590909	PR
26	4.1	17.7797051171	23.06	28.06	22.06	300	25.5602381	PR
52	0.38	1.41896938013	26.78	28.06	22.06	295	25.30864407	PR
156	-2.85	-9.49683438854	30.01	45.43	21.2	255	28.23686275	PR
260	17.93	194.257854821	9.23	45.43	9.23	238	26.53942029	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714167000	26.9	0.84	3.22	26.9	26.9	26.9	300
1714080540	26.06	0	0.00	26.06	26.06	26.06	0
1713994140	26.06	0	0.00	26.06	26.06	26.06	0
1713907740	26.06	0	0.00	26.06	26.06	26.06	0
1713821340	26.06	0	0.00	26.06	26.06	26.06	0
1713562140	26.06	0	0.00	26.06	26.06	26.06	0
1713475740	26.06	0	0.00	26.06	26.06	26.06	0
1713389340	26.06	0	0.00	26.06	26.06	26.06	0
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	0.00	26.06	26.06	26.06	100
1712611740	26.06	-1.79	-6.43	26.06	26.06	26.06	100
1712352540	27.85	0	0.00	27.85	27.85	27.85	0
1712266140	27.85	0	0.00	27.85	27.85	27.85	0
1712179740	27.85	0	0.00	27.85	27.85	27.85	0
1712093340	27.85	0	0.00	27.85	27.85	27.85	0
1712006940	27.85	3.39	13.86	27.85	27.85	27.85	100
1711630800	24.46	0	0.00	24.46	24.46	24.46	0
1711544400	24.46	0	0.00	24.46	24.46	24.46	0
1711458000	24.46	0	0.00	24.46	24.46	24.46	0
1711371600	24.46	0	0.00	24.46	24.46	24.46	0

Mrs Logistica PNA

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions