Mitre Realty Empreendimentos e Participacoes SA MTRE3
BMFBOVESPA · Brazil · Finance
BRL 3.43-0.01 (-0.29%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 3.44 | +2.08% | BRL 3.40 | BRL 3.52 | BRL 3.40 | 1.05M |
| 2026-09-29 | BRL 3.37 | +1.20% | BRL 3.33 | BRL 3.42 | BRL 3.33 | 696.90K |
| 2026-09-28 | BRL 3.33 | -0.60% | BRL 3.39 | BRL 3.39 | BRL 3.33 | 385.80K |
| 2026-09-25 | BRL 3.35 | +0.90% | BRL 3.33 | BRL 3.43 | BRL 3.33 | 552.50K |
| 2026-09-24 | BRL 3.32 | -1.19% | BRL 3.33 | BRL 3.40 | BRL 3.32 | 399.40K |
| 2026-09-23 | BRL 3.36 | +0.30% | BRL 3.36 | BRL 3.43 | BRL 3.34 | 431.80K |
| 2026-09-22 | BRL 3.35 | -1.18% | BRL 3.45 | BRL 3.45 | BRL 3.35 | 360.20K |
| 2026-09-21 | BRL 3.39 | +3.99% | BRL 3.30 | BRL 3.46 | BRL 3.29 | 885.10K |
| 2026-09-18 | BRL 3.26 | -1.21% | BRL 3.32 | BRL 3.32 | BRL 3.26 | 363.90K |
| 2026-09-17 | BRL 3.30 | -1.79% | BRL 3.40 | BRL 3.40 | BRL 3.30 | 337.70K |
| 2026-09-16 | BRL 3.36 | +0.60% | BRL 3.34 | BRL 3.41 | BRL 3.31 | 356.80K |
| 2026-09-15 | BRL 3.34 | 0.00% | BRL 3.33 | BRL 3.37 | BRL 3.31 | 266.40K |
| 2026-09-14 | BRL 3.34 | -3.75% | BRL 3.45 | BRL 3.45 | BRL 3.34 | 808.70K |
| 2026-09-11 | BRL 3.47 | -0.86% | BRL 3.47 | BRL 3.53 | BRL 3.44 | 678.00K |
| 2026-09-10 | BRL 3.50 | +1.16% | BRL 3.49 | BRL 3.55 | BRL 3.46 | 868.20K |
| 2026-09-09 | BRL 3.46 | -1.70% | BRL 3.49 | BRL 3.55 | BRL 3.45 | 1.22M |
| 2026-09-08 | BRL 3.52 | +2.92% | BRL 3.45 | BRL 3.58 | BRL 3.45 | 1.09M |
| 2026-09-04 | BRL 3.42 | +0.29% | BRL 3.40 | BRL 3.48 | BRL 3.36 | 557.50K |
| 2026-09-03 | BRL 3.41 | -0.87% | BRL 3.46 | BRL 3.52 | BRL 3.39 | 1.03M |
| 2026-09-02 | BRL 3.44 | +4.88% | BRL 3.28 | BRL 3.64 | BRL 3.28 | 2.04M |
| 2026-09-01 | BRL 3.28 | +5.47% | BRL 3.12 | BRL 3.33 | BRL 3.12 | 1.02M |
| 2026-08-31 | BRL 3.11 | +0.65% | BRL 3.09 | BRL 3.21 | BRL 3.09 | 554.90K |
| 2026-08-28 | BRL 3.09 | -2.52% | BRL 3.18 | BRL 3.19 | BRL 3.09 | 346.20K |
| 2026-08-27 | BRL 3.17 | -2.16% | BRL 3.21 | BRL 3.24 | BRL 3.17 | 339.20K |
| 2026-08-26 | BRL 3.24 | +3.51% | BRL 3.12 | BRL 3.26 | BRL 3.12 | 715.60K |
| 2026-08-25 | BRL 3.13 | +4.68% | BRL 2.99 | BRL 3.18 | BRL 2.99 | 737.20K |
| 2026-08-24 | BRL 2.99 | +0.34% | BRL 2.99 | BRL 3.03 | BRL 2.96 | 356.80K |
| 2026-08-21 | BRL 2.98 | +3.11% | BRL 2.92 | BRL 3.03 | BRL 2.90 | 829.80K |
| 2026-08-20 | BRL 2.89 | 0.00% | BRL 2.92 | BRL 2.95 | BRL 2.88 | 383.80K |
| 2026-08-19 | BRL 2.89 | +0.70% | BRL 2.90 | BRL 2.95 | BRL 2.89 | 525.30K |
| 2026-08-18 | BRL 2.87 | -1.03% | BRL 2.90 | BRL 2.92 | BRL 2.86 | 370.80K |
| 2026-08-17 | BRL 2.90 | 0.00% | BRL 2.91 | BRL 2.95 | BRL 2.87 | 524.40K |
| 2026-08-14 | BRL 2.90 | +1.05% | BRL 2.86 | BRL 2.98 | BRL 2.81 | 863.50K |
| 2026-08-13 | BRL 2.87 | -0.35% | BRL 2.88 | BRL 2.93 | BRL 2.86 | 441.60K |
| 2026-08-12 | BRL 2.88 | +0.70% | BRL 2.89 | BRL 2.91 | BRL 2.84 | 528.10K |
| 2026-08-11 | BRL 2.86 | -2.05% | BRL 2.93 | BRL 2.93 | BRL 2.83 | 580.80K |
| 2026-08-07 | BRL 2.92 | +2.46% | BRL 2.88 | BRL 3.01 | BRL 2.87 | 1.50M |
| 2026-08-06 | BRL 2.85 | -1.72% | BRL 2.90 | BRL 2.92 | BRL 2.85 | 540.10K |
| 2026-08-05 | BRL 2.90 | -0.34% | BRL 2.94 | BRL 2.97 | BRL 2.90 | 599.40K |
| 2026-08-04 | BRL 2.91 | -0.34% | BRL 2.97 | BRL 3.00 | BRL 2.91 | 549.80K |
| 2026-08-03 | BRL 2.92 | +1.04% | BRL 2.95 | BRL 2.97 | BRL 2.90 | 611.20K |
| 2026-07-31 | BRL 2.89 | +0.35% | BRL 2.89 | BRL 2.94 | BRL 2.89 | 362.30K |
| 2026-07-30 | BRL 2.88 | +2.49% | BRL 2.84 | BRL 2.94 | BRL 2.84 | 423.50K |
| 2026-07-29 | BRL 2.81 | -3.77% | BRL 2.96 | BRL 2.96 | BRL 2.81 | 1.06M |
| 2026-07-28 | BRL 2.92 | -1.68% | BRL 2.98 | BRL 3.04 | BRL 2.92 | 678.20K |
| 2026-07-27 | BRL 2.97 | +1.37% | BRL 2.95 | BRL 2.99 | BRL 2.95 | 300.90K |
| 2026-07-24 | BRL 2.93 | -1.68% | BRL 3.00 | BRL 3.00 | BRL 2.93 | 412.30K |
| 2026-07-23 | BRL 2.98 | +0.68% | BRL 3.01 | BRL 3.06 | BRL 2.98 | 788.90K |
| 2026-07-22 | BRL 2.96 | +1.72% | BRL 2.95 | BRL 3.00 | BRL 2.91 | 446.60K |
| 2026-07-21 | BRL 2.91 | -1.36% | BRL 2.99 | BRL 3.00 | BRL 2.91 | 658.40K |
| 2026-07-20 | BRL 2.95 | 0.00% | BRL 2.98 | BRL 3.01 | BRL 2.95 | 571.30K |
| 2026-07-17 | BRL 2.95 | -1.67% | BRL 3.03 | BRL 3.03 | BRL 2.94 | 1.10M |
| 2026-07-16 | BRL 3.00 | -3.23% | BRL 3.12 | BRL 3.12 | BRL 2.99 | 1.12M |
| 2026-07-15 | BRL 3.10 | -0.96% | BRL 3.16 | BRL 3.16 | BRL 3.09 | 1.31M |
| 2026-07-14 | BRL 3.13 | +0.64% | BRL 3.16 | BRL 3.16 | BRL 3.10 | 649.20K |
| 2026-07-13 | BRL 3.11 | -6.61% | BRL 3.30 | BRL 3.33 | BRL 3.10 | 2.82M |
| 2026-07-10 | BRL 3.33 | +4.06% | BRL 3.24 | BRL 3.35 | BRL 3.24 | 793.20K |
| 2026-07-09 | BRL 3.20 | 0.00% | BRL 3.20 | BRL 3.24 | BRL 3.20 | 447.60K |
| 2026-07-08 | BRL 3.20 | -0.31% | BRL 3.23 | BRL 3.27 | BRL 3.18 | 848.50K |
| 2026-07-07 | BRL 3.21 | -0.31% | BRL 3.27 | BRL 3.27 | BRL 3.20 | 588.30K |
| 2026-07-06 | BRL 3.22 | -3.01% | BRL 3.34 | BRL 3.34 | BRL 3.22 | 775.20K |
| 2026-07-03 | BRL 3.32 | +0.30% | BRL 3.34 | BRL 3.35 | BRL 3.30 | 238.20K |
| 2026-07-02 | BRL 3.31 | -1.19% | BRL 3.39 | BRL 3.40 | BRL 3.28 | 886.20K |
| 2026-07-01 | BRL 3.35 | -1.18% | BRL 3.39 | BRL 3.39 | BRL 3.34 | 487.70K |
| 2026-06-30 | BRL 3.39 | +0.30% | BRL 3.38 | BRL 3.39 | BRL 3.30 | 562.80K |
| 2026-06-29 | BRL 3.38 | +1.20% | BRL 3.39 | BRL 3.42 | BRL 3.33 | 658.70K |
| 2026-06-26 | BRL 3.34 | +1.52% | BRL 3.29 | BRL 3.38 | BRL 3.29 | 1.02M |
| 2026-06-25 | BRL 3.29 | 0.00% | BRL 3.31 | BRL 3.34 | BRL 3.29 | 552.50K |
| 2026-06-24 | BRL 3.29 | -0.60% | BRL 3.31 | BRL 3.31 | BRL 3.27 | 454.50K |
| 2026-06-23 | BRL 3.31 | +0.30% | BRL 3.27 | BRL 3.32 | BRL 3.27 | 464.10K |
| 2026-06-22 | BRL 3.30 | -0.30% | BRL 3.31 | BRL 3.35 | BRL 3.30 | 544.10K |
| 2026-06-19 | BRL 3.31 | +1.53% | BRL 3.32 | BRL 3.32 | BRL 3.27 | 281.10K |
| 2026-06-18 | BRL 3.26 | -0.61% | BRL 3.33 | BRL 3.34 | BRL 3.26 | 435.40K |
| 2026-06-17 | BRL 3.28 | -0.91% | BRL 3.31 | BRL 3.40 | BRL 3.28 | 655.60K |
| 2026-06-16 | BRL 3.31 | -0.60% | BRL 3.35 | BRL 3.37 | BRL 3.29 | 577.80K |
| 2026-06-15 | BRL 3.33 | -0.30% | BRL 3.39 | BRL 3.43 | BRL 3.33 | 1.04M |
| 2026-06-12 | BRL 3.34 | -1.76% | BRL 3.45 | BRL 3.48 | BRL 3.27 | 2.08M |
| 2026-06-11 | BRL 3.40 | +0.89% | BRL 3.39 | BRL 3.45 | BRL 3.32 | 775.60K |
| 2026-06-10 | BRL 3.37 | -2.88% | BRL 3.47 | BRL 3.47 | BRL 3.37 | 452.00K |
| 2026-06-09 | BRL 3.47 | +1.46% | BRL 3.45 | BRL 3.48 | BRL 3.41 | 407.90K |
| 2026-06-08 | BRL 3.42 | +0.29% | BRL 3.41 | BRL 3.46 | BRL 3.39 | 271.70K |
| 2026-06-05 | BRL 3.41 | -0.58% | BRL 3.43 | BRL 3.46 | BRL 3.40 | 553.10K |
| 2026-06-03 | BRL 3.43 | -3.38% | BRL 3.52 | BRL 3.54 | BRL 3.37 | 1.19M |
| 2026-06-02 | BRL 3.55 | -3.79% | BRL 3.63 | BRL 3.65 | BRL 3.51 | 605.70K |
| 2026-06-01 | BRL 3.69 | +0.54% | BRL 3.67 | BRL 3.70 | BRL 3.62 | 755.10K |
| 2026-05-29 | BRL 3.67 | +0.27% | BRL 3.66 | BRL 3.68 | BRL 3.63 | 308.20K |
| 2026-05-28 | BRL 3.66 | +1.39% | BRL 3.65 | BRL 3.70 | BRL 3.58 | 703.70K |
| 2026-05-27 | BRL 3.61 | +0.56% | BRL 3.63 | BRL 3.67 | BRL 3.60 | 596.50K |
| 2026-05-26 | BRL 3.59 | +0.28% | BRL 3.62 | BRL 3.64 | BRL 3.55 | 475.70K |
| 2026-05-25 | BRL 3.58 | +0.56% | BRL 3.59 | BRL 3.61 | BRL 3.55 | 425.60K |