Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.650
+0.080 (2.24%)
Aug 28, 2025, 4:40 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.49 | 3.58 | 3.48 | 3.57 | 3.57 | 2.29% | 668,200 |
| Aug 26, 2025 | 3.48 | 3.51 | 3.45 | 3.49 | 3.49 | - | 237,700 |
| Aug 25, 2025 | 3.46 | 3.50 | 3.45 | 3.49 | 3.49 | 1.16% | 335,600 |
| Aug 22, 2025 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | 3.29% | 846,900 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.33 | 3.34 | 3.34 | -0.60% | 552,000 |
| Aug 20, 2025 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | 0.60% | 367,000 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.33 | 3.34 | 3.34 | -5.38% | 931,400 |
| Aug 18, 2025 | 3.45 | 3.59 | 3.44 | 3.53 | 3.48 | 2.92% | 946,000 |
| Aug 15, 2025 | 3.27 | 3.44 | 3.23 | 3.43 | 3.38 | 5.86% | 1,074,600 |
| Aug 14, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.20 | -2.70% | 1,233,400 |
| Aug 13, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.29 | -2.92% | 732,700 |
| Aug 12, 2025 | 3.48 | 3.51 | 3.39 | 3.43 | 3.38 | 0.29% | 1,507,100 |
| Aug 11, 2025 | 3.52 | 3.54 | 3.42 | 3.42 | 3.37 | -3.12% | 1,233,600 |
| Aug 8, 2025 | 3.62 | 3.67 | 3.52 | 3.53 | 3.48 | -6.37% | 1,852,700 |
| Aug 7, 2025 | 3.73 | 3.83 | 3.68 | 3.77 | 3.72 | 1.89% | 1,263,700 |
| Aug 6, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | 3.65 | 0.54% | 303,800 |
| Aug 5, 2025 | 3.71 | 3.72 | 3.66 | 3.68 | 3.63 | -0.81% | 326,100 |
| Aug 4, 2025 | 3.70 | 3.72 | 3.64 | 3.71 | 3.66 | 1.37% | 282,700 |
| Aug 1, 2025 | 3.75 | 3.78 | 3.66 | 3.66 | 3.61 | -1.08% | 507,500 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.65 | -1.07% | 284,000 |
| Jul 30, 2025 | 3.69 | 3.76 | 3.66 | 3.74 | 3.69 | 1.36% | 464,300 |
| Jul 29, 2025 | 3.70 | 3.76 | 3.68 | 3.69 | 3.64 | -0.27% | 352,800 |
| Jul 28, 2025 | 3.77 | 3.82 | 3.68 | 3.70 | 3.65 | -1.60% | 349,000 |
| Jul 25, 2025 | 3.71 | 3.76 | 3.68 | 3.76 | 3.71 | 0.80% | 403,000 |
| Jul 24, 2025 | 3.68 | 3.78 | 3.65 | 3.73 | 3.68 | - | 649,300 |
| Jul 23, 2025 | 3.70 | 3.75 | 3.67 | 3.73 | 3.68 | 1.36% | 514,300 |
| Jul 22, 2025 | 3.64 | 3.73 | 3.64 | 3.68 | 3.63 | 1.10% | 373,300 |
| Jul 21, 2025 | 3.75 | 3.77 | 3.64 | 3.64 | 3.59 | -2.93% | 646,800 |
| Jul 18, 2025 | 3.86 | 3.89 | 3.72 | 3.75 | 3.75 | -4.09% | 750,600 |
| Jul 17, 2025 | 4.00 | 4.00 | 3.90 | 3.91 | 3.86 | -1.51% | 631,434 |
| Jul 16, 2025 | 4.01 | 4.01 | 3.92 | 3.97 | 3.92 | -0.50% | 675,263 |
| Jul 15, 2025 | 3.98 | 4.05 | 3.95 | 3.99 | 3.94 | -0.50% | 490,631 |
| Jul 14, 2025 | 4.01 | 4.02 | 3.95 | 4.01 | 3.96 | - | 268,243 |
| Jul 11, 2025 | 4.00 | 4.01 | 3.95 | 4.01 | 3.96 | 0.25% | 257,108 |
| Jul 10, 2025 | 3.97 | 4.02 | 3.89 | 4.00 | 3.95 | -0.74% | 312,275 |
| Jul 9, 2025 | 4.12 | 4.13 | 3.97 | 4.03 | 3.98 | -1.95% | 479,193 |
| Jul 8, 2025 | 4.16 | 4.18 | 4.10 | 4.11 | 4.06 | -0.96% | 184,632 |
| Jul 7, 2025 | 4.12 | 4.17 | 4.08 | 4.15 | 4.10 | 1.97% | 358,028 |
| Jul 4, 2025 | 3.97 | 4.07 | 3.94 | 4.07 | 4.07 | 2.26% | 214,594 |
| Jul 3, 2025 | 3.92 | 3.98 | 3.87 | 3.98 | 3.98 | 2.58% | 298,508 |
| Jul 2, 2025 | 3.92 | 3.94 | 3.83 | 3.88 | 3.88 | -1.27% | 408,438 |
| Jul 1, 2025 | 4.00 | 4.01 | 3.93 | 3.93 | 3.93 | -1.75% | 266,016 |
| Jun 30, 2025 | 3.85 | 4.02 | 3.83 | 4.00 | 4.00 | 4.71% | 1,556,113 |
| Jun 27, 2025 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | 235,851 |
| Jun 26, 2025 | 3.77 | 3.95 | 3.77 | 3.86 | 3.86 | 2.66% | 571,104 |
| Jun 25, 2025 | 3.90 | 3.92 | 3.75 | 3.76 | 3.76 | -3.59% | 976,607 |
| Jun 24, 2025 | 3.84 | 3.96 | 3.84 | 3.90 | 3.90 | 1.56% | 594,993 |
| Jun 23, 2025 | 3.99 | 3.99 | 3.82 | 3.84 | 3.79 | -4.00% | 1,081,200 |
| Jun 20, 2025 | 4.05 | 4.13 | 3.95 | 4.00 | 3.95 | -2.44% | 300,700 |
| Jun 18, 2025 | 4.05 | 4.14 | 4.05 | 4.10 | 4.05 | - | 945,200 |