Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.530
-0.130 (-3.55%)
Nov 7, 2025, 6:07 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | 3.53 | -3.55% | 1,267,800 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.65 | 3.66 | 3.66 | -0.81% | 330,900 |
| Nov 5, 2025 | 3.63 | 3.74 | 3.63 | 3.69 | 3.69 | 1.93% | 440,600 |
| Nov 4, 2025 | 3.65 | 3.66 | 3.61 | 3.62 | 3.62 | -0.28% | 296,800 |
| Nov 3, 2025 | 3.67 | 3.69 | 3.61 | 3.63 | 3.63 | -0.82% | 269,400 |
| Oct 31, 2025 | 3.62 | 3.69 | 3.61 | 3.66 | 3.66 | 1.10% | 275,300 |
| Oct 30, 2025 | 3.63 | 3.65 | 3.60 | 3.62 | 3.62 | 0.28% | 327,700 |
| Oct 29, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | -0.55% | 242,600 |
| Oct 28, 2025 | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | - | 193,100 |
| Oct 27, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | 0.83% | 235,400 |
| Oct 24, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.60 | 0.84% | 238,200 |
| Oct 23, 2025 | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | 0.56% | 183,200 |
| Oct 22, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.55 | 1.14% | 522,800 |
| Oct 21, 2025 | 3.53 | 3.54 | 3.49 | 3.51 | 3.51 | -1.68% | 416,900 |
| Oct 20, 2025 | 3.49 | 3.62 | 3.48 | 3.57 | 3.53 | 2.88% | 782,800 |
| Oct 17, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.43 | - | 703,500 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.46 | 3.47 | 3.43 | -1.42% | 643,800 |
| Oct 15, 2025 | 3.49 | 3.55 | 3.47 | 3.52 | 3.48 | 0.57% | 422,100 |
| Oct 14, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.46 | 0.29% | 469,100 |
| Oct 13, 2025 | 3.46 | 3.52 | 3.46 | 3.49 | 3.45 | 1.75% | 732,100 |
| Oct 10, 2025 | 3.65 | 3.65 | 3.43 | 3.43 | 3.39 | -5.51% | 1,760,800 |
| Oct 9, 2025 | 3.68 | 3.69 | 3.61 | 3.63 | 3.59 | -1.09% | 408,200 |
| Oct 8, 2025 | 3.70 | 3.72 | 3.66 | 3.67 | 3.63 | -0.81% | 325,000 |
| Oct 7, 2025 | 3.75 | 3.75 | 3.66 | 3.70 | 3.66 | -1.60% | 633,000 |
| Oct 6, 2025 | 3.83 | 3.83 | 3.74 | 3.76 | 3.72 | -0.79% | 433,600 |
| Oct 3, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.75 | 0.53% | 362,200 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.77 | 3.77 | 3.73 | -1.82% | 482,200 |
| Oct 1, 2025 | 3.90 | 3.91 | 3.83 | 3.84 | 3.80 | -1.03% | 601,400 |
| Sep 30, 2025 | 3.89 | 3.93 | 3.86 | 3.88 | 3.84 | -0.51% | 353,700 |
| Sep 29, 2025 | 3.90 | 3.93 | 3.85 | 3.90 | 3.86 | 0.52% | 305,300 |
| Sep 26, 2025 | 3.83 | 3.90 | 3.80 | 3.88 | 3.84 | 2.11% | 346,500 |
| Sep 25, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.76 | -1.04% | 429,200 |
| Sep 24, 2025 | 3.88 | 3.89 | 3.83 | 3.84 | 3.80 | -0.52% | 363,100 |
| Sep 23, 2025 | 3.85 | 3.92 | 3.85 | 3.86 | 3.82 | 0.26% | 240,800 |
| Sep 22, 2025 | 3.94 | 3.94 | 3.78 | 3.85 | 3.81 | -1.28% | 614,800 |
| Sep 19, 2025 | 3.82 | 3.95 | 3.76 | 3.90 | 3.86 | 2.09% | 832,600 |
| Sep 18, 2025 | 3.92 | 3.95 | 3.81 | 3.82 | 3.74 | -3.05% | 831,600 |
| Sep 17, 2025 | 3.89 | 4.00 | 3.88 | 3.94 | 3.86 | 1.29% | 700,700 |
| Sep 16, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.81 | -0.26% | 309,100 |
| Sep 15, 2025 | 3.89 | 3.94 | 3.88 | 3.90 | 3.82 | - | 524,000 |
| Sep 12, 2025 | 3.89 | 3.91 | 3.82 | 3.90 | 3.82 | 0.78% | 496,000 |
| Sep 11, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.79 | -0.77% | 755,000 |
| Sep 10, 2025 | 3.83 | 3.91 | 3.82 | 3.90 | 3.82 | 2.09% | 427,900 |
| Sep 9, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.74 | -1.80% | 266,200 |
| Sep 8, 2025 | 3.85 | 3.90 | 3.80 | 3.89 | 3.81 | 0.78% | 535,200 |
| Sep 5, 2025 | 3.73 | 3.90 | 3.73 | 3.86 | 3.78 | 3.76% | 1,544,900 |
| Sep 4, 2025 | 3.59 | 3.74 | 3.59 | 3.72 | 3.64 | 3.33% | 1,703,800 |
| Sep 3, 2025 | 3.62 | 3.64 | 3.55 | 3.60 | 3.52 | -0.55% | 1,192,900 |
| Sep 2, 2025 | 3.62 | 3.63 | 3.56 | 3.62 | 3.54 | - | 315,400 |
| Sep 1, 2025 | 3.66 | 3.68 | 3.61 | 3.62 | 3.54 | -0.55% | 370,600 |