Mrs Logistica Sa Historical Data - MRSA3BF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Mrs Logistica Sa (MRSA3BF)
Mrs Logistica Sa (MRSA3BF) Historical

Mrs Logistica Sa (MRSA3BF)

37.64

6.64

(21.42%)

Closed June 29 4:55PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610200	37.64	4.3	12.90	33.34	37.64	33.34	31
1719523800	33.34	1.35	4.22	32.259999	33.34	32.259999	7
1719437400	31.99	0	0.00	31.99	31.99	31.99	0
1719351000	31.99	0	0.00	31.99	31.99	31.99	2
1719264600	31.99	0	0.00	31	31.99	31	7
1719005340	31.99	0	0.00	31.99	31.99	31.99	0
1718918940	31.99	0	0.00	31.98	31.99	31.98	37
1718832540	31.99	0.01	0.03	29.5	31.99	29.5	45
1718746200	31.98	2.98	10.28	31.98	31.98	31.98	26
1718659800	29	0	0.00	29	29	29	0
1718400600	29	0	0.00	29	29	29	0
1718314200	29	-5	-14.71	30.4	30.4	29	58
1718227800	34	0	0.00	34	34	34	25
1718141400	34	-4	-10.53	34	34	34	11
1718055000	38	0	0.00	38	38	38	0
1717795800	38	5.74	17.79	32.259999	38	32.259999	21
1717709400	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1717623000	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1717536600	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1717450200	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1717191000	32.259999	3.26	11.24	29	32.259999	29	21
1717018140	29	-0.25	-0.85	29.25	29.25	29	1
1716931800	29.25	0	0.00	29.25	29.25	29.25	0
1716845400	29.25	0	0.00	29.25	29.25	29.25	0
1716586200	29.25	-0.25	-0.85	30	30	29.25	103
1716499800	29.5	0	0.00	29.5	29.5	29.5	0
1716413400	29.5	0	0.00	29.5	29.5	29.5	0
1716327000	29.5	0	0.00	29.5	29.5	29.5	0
1716240600	29.5	-0.7	-2.32	29.5	29.5	29.5	5
1715981400	30.2	0	0.00	30.2	30.2	30.2	0
1715895000	30.2	0	0.00	30.2	30.2	30.2	5
1715808600	30.2	1.1	3.78	30.2	30.2	30.2	1
1715722200	29.1	0	0.00	29.1	29.1	29.1	0
1715635800	29.1	3.01	11.54	29.1	29.1	29.1	1
1715376540	26.09	0	0.00	26.09	26.09	26.09	0
1715290140	26.09	-5.91	-18.47	28.43	29.22	26.09	22
1715203800	32	0	0.00	32	32	32	0
1715117400	32	0	0.00	32	32	32	0
1715031000	32	5.91	22.65	31.2	32	31.2	55
1714771800	26.09	0	0.00	26.09	26.09	26.09	0
1714685400	26.09	1.09	4.36	27.5	27.5	26.09	98
1714512600	25	-1.1	-4.21	22.46	25	22.46	21
1714426200	26.1	-1.59	-5.74	27.7	30	26.09	38
1714167000	27.69	-0.31	-1.11	27.7	27.7	27.69	6
1714080600	28	0	0.00	28	28	28	0
1713994200	28	0	0.00	28	28	28	10
1713907740	28	0	0.00	28	28	28	0
1713821340	28	-4	-12.50	28.51	28.51	28	52
1713562200	32	0	0.00	32	32	32	0
1713475800	32	0	0.00	32	32	32	0
1713389400	32	1.4	4.58	32	32	28.5	23
1713302940	30.6	2.6	9.29	30.6	30.6	30.6	11
1713216540	28	0	0.00	28	28	28	0
1712957340	28	0	0.00	28	28	28	0
1712870940	28	0	0.00	28	28	28	0
1712784540	28	0	0.00	31.28	31.28	28	10
1712698140	28	0	0.00	28	28	28	13
1712611740	28	-5.2	-15.66	30.27	30.27	28	135
1712352600	33.2	0	0.00	33.2	33.2	33.189999	6
1712266140	33.2	0	0.00	33.2	33.2	33.2	0
1712179740	33.2	0.2	0.61	31.2	33.2	31.2	4
1712093340	33	0	0.00	33	33	33	0
1712006940	33	3.63	12.36	29.37	33	28.5	91

Mrs Logistica ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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