Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.430
-0.200 (-5.51%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.65 | 3.65 | 3.43 | 3.43 | 3.43 | -5.51% | 1,751,200 |
| Oct 9, 2025 | 3.68 | 3.69 | 3.61 | 3.63 | 3.63 | -1.09% | 408,200 |
| Oct 8, 2025 | 3.70 | 3.72 | 3.66 | 3.67 | 3.67 | -0.81% | 325,000 |
| Oct 7, 2025 | 3.75 | 3.75 | 3.66 | 3.70 | 3.70 | -1.60% | 633,000 |
| Oct 6, 2025 | 3.83 | 3.83 | 3.74 | 3.76 | 3.76 | -0.79% | 433,600 |
| Oct 3, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | 0.53% | 362,200 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -1.82% | 482,200 |
| Oct 1, 2025 | 3.90 | 3.91 | 3.83 | 3.84 | 3.84 | -1.03% | 601,400 |
| Sep 30, 2025 | 3.89 | 3.93 | 3.86 | 3.88 | 3.88 | -0.51% | 353,700 |
| Sep 29, 2025 | 3.90 | 3.93 | 3.85 | 3.90 | 3.90 | 0.52% | 305,300 |
| Sep 26, 2025 | 3.83 | 3.90 | 3.80 | 3.88 | 3.88 | 2.11% | 346,500 |
| Sep 25, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -1.04% | 429,200 |
| Sep 24, 2025 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -0.52% | 363,100 |
| Sep 23, 2025 | 3.85 | 3.92 | 3.85 | 3.86 | 3.86 | 0.26% | 240,800 |
| Sep 22, 2025 | 3.94 | 3.94 | 3.78 | 3.85 | 3.85 | -1.28% | 614,800 |
| Sep 19, 2025 | 3.82 | 3.95 | 3.76 | 3.90 | 3.90 | 2.09% | 832,600 |
| Sep 18, 2025 | 3.92 | 3.95 | 3.81 | 3.82 | 3.78 | -3.05% | 831,600 |
| Sep 17, 2025 | 3.89 | 4.00 | 3.88 | 3.94 | 3.90 | 1.29% | 700,700 |
| Sep 16, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.85 | -0.26% | 309,100 |
| Sep 15, 2025 | 3.89 | 3.94 | 3.88 | 3.90 | 3.86 | - | 524,000 |
| Sep 12, 2025 | 3.89 | 3.91 | 3.82 | 3.90 | 3.86 | 0.78% | 496,000 |
| Sep 11, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.83 | -0.77% | 755,000 |
| Sep 10, 2025 | 3.83 | 3.91 | 3.82 | 3.90 | 3.86 | 2.09% | 427,900 |
| Sep 9, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.78 | -1.80% | 266,200 |
| Sep 8, 2025 | 3.85 | 3.90 | 3.80 | 3.89 | 3.85 | 0.78% | 535,200 |
| Sep 5, 2025 | 3.73 | 3.90 | 3.73 | 3.86 | 3.82 | 3.76% | 1,544,900 |
| Sep 4, 2025 | 3.59 | 3.74 | 3.59 | 3.72 | 3.68 | 3.33% | 1,703,800 |
| Sep 3, 2025 | 3.62 | 3.64 | 3.55 | 3.60 | 3.56 | -0.55% | 1,192,900 |
| Sep 2, 2025 | 3.62 | 3.63 | 3.56 | 3.62 | 3.58 | - | 315,400 |
| Sep 1, 2025 | 3.66 | 3.68 | 3.61 | 3.62 | 3.58 | -0.55% | 370,600 |
| Aug 29, 2025 | 3.65 | 3.70 | 3.60 | 3.64 | 3.60 | -0.27% | 851,800 |
| Aug 28, 2025 | 3.57 | 3.71 | 3.57 | 3.65 | 3.61 | 2.24% | 1,451,900 |
| Aug 27, 2025 | 3.49 | 3.58 | 3.48 | 3.57 | 3.53 | 2.29% | 673,100 |
| Aug 26, 2025 | 3.48 | 3.51 | 3.45 | 3.49 | 3.46 | - | 237,700 |
| Aug 25, 2025 | 3.46 | 3.50 | 3.45 | 3.49 | 3.46 | 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 | 3.19 | -2.70% | 1,233,400 |
| Aug 13, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.28 | -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 |