Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.860
-0.070 (-1.78%)
Mar 5, 2026, 2:20 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.91 | 3.94 | 3.91 | 3.94 | - | 0.25% | 54,300 |
| Mar 4, 2026 | 3.92 | 3.98 | 3.88 | 3.93 | 3.93 | 1.55% | 480,200 |
| Mar 3, 2026 | 3.96 | 3.96 | 3.80 | 3.87 | 3.87 | -2.52% | 1,066,000 |
| Mar 2, 2026 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | -2.22% | 760,800 |
| Feb 27, 2026 | 4.10 | 4.11 | 4.02 | 4.06 | 4.06 | -1.46% | 537,900 |
| Feb 26, 2026 | 4.13 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 255,200 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.10 | 4.16 | 4.16 | - | 565,300 |
| Feb 24, 2026 | 4.15 | 4.19 | 4.12 | 4.16 | 4.16 | 0.97% | 278,500 |
| Feb 23, 2026 | 4.23 | 4.24 | 4.11 | 4.12 | 4.12 | -2.60% | 462,600 |
| Feb 20, 2026 | 4.32 | 4.32 | 4.14 | 4.23 | 4.23 | -2.08% | 607,900 |
| Feb 19, 2026 | 4.25 | 4.32 | 4.13 | 4.32 | 4.32 | 1.65% | 662,900 |
| Feb 18, 2026 | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | 3.91% | 891,500 |
| Feb 13, 2026 | 3.96 | 4.12 | 3.89 | 4.09 | 4.09 | 3.28% | 696,000 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.91 | 3.96 | 3.96 | -2.70% | 680,700 |
| Feb 11, 2026 | 4.01 | 4.09 | 4.01 | 4.07 | 4.07 | 2.01% | 476,600 |
| Feb 10, 2026 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -1.48% | 365,100 |
| Feb 9, 2026 | 3.95 | 4.05 | 3.93 | 4.05 | 4.05 | 3.32% | 509,600 |
| Feb 6, 2026 | 3.93 | 3.93 | 3.82 | 3.92 | 3.92 | 0.77% | 407,800 |
| Feb 5, 2026 | 3.90 | 3.99 | 3.89 | 3.89 | 3.89 | -1.02% | 427,700 |
| Feb 4, 2026 | 4.07 | 4.07 | 3.89 | 3.93 | 3.93 | -3.44% | 706,700 |
| Feb 3, 2026 | 4.00 | 4.12 | 3.99 | 4.07 | 4.07 | 2.52% | 1,280,600 |
| Feb 2, 2026 | 3.96 | 3.99 | 3.93 | 3.97 | 3.97 | 0.25% | 399,800 |
| Jan 30, 2026 | 3.95 | 4.03 | 3.93 | 3.96 | 3.96 | 0.25% | 471,400 |
| Jan 29, 2026 | 4.03 | 4.14 | 3.95 | 3.95 | 3.95 | -1.74% | 1,290,500 |
| Jan 28, 2026 | 4.12 | 4.15 | 4.01 | 4.02 | 4.02 | -2.43% | 624,100 |
| Jan 27, 2026 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | -2.37% | 760,200 |
| Jan 26, 2026 | 4.16 | 4.23 | 4.07 | 4.22 | 4.18 | 2.68% | 906,500 |
| Jan 23, 2026 | 4.05 | 4.12 | 3.99 | 4.11 | 4.07 | 2.49% | 941,000 |
| Jan 22, 2026 | 3.85 | 4.05 | 3.85 | 4.01 | 3.97 | 4.43% | 1,671,100 |
| Jan 21, 2026 | 3.73 | 3.87 | 3.72 | 3.84 | 3.80 | 4.07% | 987,000 |
| Jan 20, 2026 | 3.68 | 3.72 | 3.64 | 3.69 | 3.65 | 0.54% | 436,700 |
| Jan 19, 2026 | 3.67 | 3.69 | 3.63 | 3.67 | 3.63 | 0.27% | 342,900 |
| Jan 16, 2026 | 3.65 | 3.68 | 3.63 | 3.66 | 3.62 | 0.27% | 731,200 |
| Jan 15, 2026 | 3.71 | 3.74 | 3.64 | 3.65 | 3.61 | -1.62% | 830,000 |
| Jan 14, 2026 | 3.71 | 3.73 | 3.69 | 3.71 | 3.67 | 0.54% | 338,700 |
| Jan 13, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.65 | -1.60% | 549,800 |
| Jan 12, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.71 | -0.27% | 350,900 |
| Jan 9, 2026 | 3.73 | 3.79 | 3.71 | 3.76 | 3.72 | 1.62% | 551,800 |
| Jan 8, 2026 | 3.71 | 3.75 | 3.70 | 3.70 | 3.66 | - | 304,600 |
| Jan 7, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.66 | 0.27% | 232,200 |
| Jan 6, 2026 | 3.73 | 3.75 | 3.69 | 3.69 | 3.65 | -0.27% | 302,000 |
| Jan 5, 2026 | 3.69 | 3.73 | 3.65 | 3.70 | 3.66 | 1.37% | 385,400 |
| Jan 2, 2026 | 3.72 | 3.73 | 3.65 | 3.65 | 3.61 | -1.88% | 328,400 |
| Dec 30, 2025 | 3.63 | 3.73 | 3.62 | 3.72 | 3.68 | 3.05% | 648,600 |
| Dec 29, 2025 | 3.62 | 3.64 | 3.60 | 3.61 | 3.57 | - | 254,200 |
| Dec 26, 2025 | 3.58 | 3.64 | 3.55 | 3.61 | 3.57 | 0.84% | 382,900 |
| Dec 23, 2025 | 3.59 | 3.60 | 3.53 | 3.58 | 3.54 | -0.56% | 682,000 |
| Dec 22, 2025 | 3.61 | 3.62 | 3.55 | 3.60 | 3.52 | 0.84% | 555,800 |
| Dec 19, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.49 | 1.13% | 479,000 |
| Dec 18, 2025 | 3.58 | 3.58 | 3.51 | 3.53 | 3.45 | 0.28% | 318,300 |