B3 · MRSA3B · stock
MRS Logística S.A. (MRSA3B) stock price history
Every B3 trading session of MRS Logística S.A. from Jan 17, 2013 to Sep 28, 2026: 3,407 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRSA3B adjusted close, 2013 to 2026
- R$63.67
- All time high, 2020
- R$48.75
- 52 week high, R$24.41 low
- 3,407
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
MRSA3B key facts
- MRS Logística S.A. (MRSA3B) closed at R$40.00 on Sep 28, 2026 on B3.
- MRSA3B's all time high close is R$63.67, set on Apr 30, 2020; its all time low close is R$3.62 on Aug 1, 2016.
- MRSA3B's 52 week range is R$24.41 to R$48.75.
- MRSA3B returned +47.6% over the year to Sep 28, 2026 and +26.9% over five years.
- Over ten years MRSA3B returned +1,006%, +27.2% a year compounded.
- MRSA3B's deepest drawdown was -73.1% from Jul 15, 2014 to Aug 1, 2016.
- DataCedar holds 3,407 daily sessions of MRSA3B history from Jan 17, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRSA3B price chart, 2013 to 2026
MRSA3B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -3.8% |
| 6 months | -13.9% |
| Year to date | +5.2% |
| 1 year | +47.6% |
| 3 years | +74.5% |
| 5 years | +26.9% |
| 10 years | +1,006% |
| Since Jan 17, 2013 | +255.7% |
| Compound annual growth, 13.7 years | +9.7% |
MRSA3B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$63.67 on Apr 30, 2020
- All time low close
- R$3.62 on Aug 1, 2016
- 52 week high
- R$48.75 on Apr 2, 2026
- 52 week low
- R$24.41 on Oct 10, 2025
- Deepest drawdown
- -73.1% from Jul 15, 2014 to Aug 1, 2016, recovered Nov 1, 2019
- Best single session
- +105.5% on Apr 30, 2020
- Worst single session
- -31.1% on Oct 3, 2014
- Volatility, 1 year annualised
- 74.7%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2013
- 3.6×
- Best calendar year
- 2019, +257%
- Worst calendar year
- 2014, -48%
MRSA3B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 17, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$38.02 | R$48.75 | R$33.15 | R$40.00 | +5.2% | 8.7K | 185 |
| 2025 | R$30.17 | R$48.74 | R$24.41 | R$38.02 | +26.0% | 23.5K | 250 |
| 2024 | R$22.46 | R$31.11 | R$21.17 | R$30.17 | +34.3% | 28.1K | 251 |
| 2023 | R$23.25 | R$24.49 | R$22.18 | R$22.46 | -3.4% | 4.6K | 248 |
| 2022 | R$34.18 | R$34.60 | R$17.94 | R$23.25 | -32.0% | 4.1K | 250 |
| 2021 | R$33.33 | R$47.38 | R$30.36 | R$34.18 | +8.3% | 5K | 247 |
| 2020 | R$17.21 | R$73.15 | R$17.21 | R$31.58 | +83.5% | 99.8K | 248 |
| 2019 | R$4.82 | R$17.21 | R$4.66 | R$17.21 | +256.9% | 3.6K | 248 |
| 2018 | R$4.48 | R$4.82 | R$4.33 | R$4.82 | +7.7% | 1K | 246 |
| 2017 | R$4.07 | R$4.48 | R$4.07 | R$4.48 | +9.9% | 0 | 254 |
| 2016 | R$7.04 | R$7.04 | R$3.62 | R$4.07 | -42.1% | 12K | 249 |
| 2015 | R$6.72 | R$7.04 | R$6.72 | R$7.04 | +4.7% | 5K | 246 |
| 2014 | R$13.05 | R$13.44 | R$6.72 | R$6.72 | -48.5% | 5K | 248 |
| 2013 | R$11.24 | R$13.05 | R$11.24 | R$13.05 | n/a | 2K | 237 |
MRSA3B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$40.00 | -10.1% |
| August 2026 | R$44.50 | +11.8% |
| July 2026 | R$39.80 | -4.3% |
| June 2026 | R$41.60 | -3.2% |
| May 2026 | R$42.99 | +5.5% |
| April 2026 | R$40.74 | -12.3% |
| March 2026 | R$46.46 | -2.6% |
| February 2026 | R$47.68 | +25.4% |
| January 2026 | R$38.02 | 0.0% |
| December 2025 | R$38.02 | +7.1% |
| November 2025 | R$35.49 | +17.4% |
| October 2025 | R$30.22 | +11.5% |
About the MRSA3B data
Daily bars. 3,407 sessions from Jan 17, 2013 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRSA3B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MRSA3B share price history
