Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.770
+0.070 (1.89%)
Aug 7, 2025, 5:06 PM GMT-3

BVMF:MTRE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253.733.733.683.683.68-0.54%347,200
Aug 6, 20253.713.733.693.703.700.54%294,800
Aug 5, 20253.713.723.663.683.68-0.81%326,100
Aug 4, 20253.703.723.643.713.711.37%282,700
Aug 1, 20253.753.783.663.663.66-1.08%507,500
Jul 31, 20253.743.743.683.703.70-1.07%284,000
Jul 30, 20253.693.763.663.743.741.36%464,300
Jul 29, 20253.703.763.683.693.69-0.27%352,800
Jul 28, 20253.773.823.683.703.70-1.60%349,000
Jul 25, 20253.713.763.683.763.760.80%403,000
Jul 24, 20253.683.783.653.733.73-649,300
Jul 23, 20253.703.753.673.733.731.36%514,300
Jul 22, 20253.643.733.643.683.681.10%373,300
Jul 21, 20253.753.773.643.643.64-2.93%646,800
Jul 18, 20253.863.893.723.753.75-4.09%750,600
Jul 17, 20254.004.003.903.913.86-1.51%631,434
Jul 16, 20254.014.013.923.973.92-0.50%675,263
Jul 15, 20253.984.053.953.993.94-0.50%490,631
Jul 14, 20254.014.023.954.013.96-268,243
Jul 11, 20254.004.013.954.013.960.25%257,108
Jul 10, 20253.974.023.894.003.95-0.74%312,275
Jul 9, 20254.124.133.974.033.98-1.95%479,193
Jul 8, 20254.164.184.104.114.06-0.96%184,632
Jul 7, 20254.124.174.084.154.101.97%358,028
Jul 4, 20253.974.073.944.074.072.26%214,594
Jul 3, 20253.923.983.873.983.982.58%298,508
Jul 2, 20253.923.943.833.883.88-1.27%408,438
Jul 1, 20254.004.013.933.933.93-1.75%266,016
Jun 30, 20253.854.023.834.004.004.71%1,556,113
Jun 27, 20253.823.883.803.823.82-1.04%235,851
Jun 26, 20253.773.953.773.863.862.66%571,104
Jun 25, 20253.903.923.753.763.76-3.59%976,607
Jun 24, 20253.843.963.843.903.901.56%594,993
Jun 23, 20253.993.993.823.843.79-4.00%1,081,200
Jun 20, 20254.054.133.954.003.95-2.44%300,700
Jun 18, 20254.054.144.054.104.05-945,200
Jun 17, 20254.044.134.044.104.05-0.49%457,600
Jun 16, 20254.034.184.014.124.023.26%919,800
Jun 13, 20253.984.033.943.993.90-0.99%289,000
Jun 12, 20253.924.053.894.033.941.77%760,400
Jun 11, 20253.974.023.913.963.87-0.25%400,700
Jun 10, 20253.903.993.893.973.882.58%329,700
Jun 9, 20253.893.923.733.873.78-0.26%595,900
Jun 6, 20253.984.003.863.883.79-1.77%682,200
Jun 5, 20254.034.063.943.953.86-1.50%643,400
Jun 4, 20254.074.094.004.013.92-0.50%497,200
Jun 3, 20253.974.063.924.033.941.51%448,600
Jun 2, 20254.084.113.963.973.88-1.49%373,300
May 30, 20254.074.104.004.033.94-0.74%626,600
May 29, 20254.064.104.044.063.96-0.49%257,200