Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.940
+0.050 (1.29%)
Sep 17, 2025, 5:07 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.89 | 4.00 | 3.88 | 3.94 | 3.94 | 1.29% | 696,200 |
| Sep 16, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.89 | -0.26% | 309,100 |
| Sep 15, 2025 | 3.89 | 3.94 | 3.88 | 3.90 | 3.90 | - | 524,000 |
| Sep 12, 2025 | 3.89 | 3.91 | 3.82 | 3.90 | 3.90 | 0.78% | 496,000 |
| Sep 11, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | -0.77% | 755,000 |
| Sep 10, 2025 | 3.83 | 3.91 | 3.82 | 3.90 | 3.90 | 2.09% | 427,900 |
| Sep 9, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -1.80% | 266,200 |
| Sep 8, 2025 | 3.85 | 3.90 | 3.80 | 3.89 | 3.89 | 0.78% | 535,200 |
| Sep 5, 2025 | 3.73 | 3.90 | 3.73 | 3.86 | 3.86 | 3.76% | 1,544,900 |
| Sep 4, 2025 | 3.59 | 3.74 | 3.59 | 3.72 | 3.72 | 3.33% | 1,703,800 |
| Sep 3, 2025 | 3.62 | 3.64 | 3.55 | 3.60 | 3.60 | -0.55% | 1,192,900 |
| Sep 2, 2025 | 3.62 | 3.63 | 3.56 | 3.62 | 3.62 | - | 315,400 |
| Sep 1, 2025 | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | -0.55% | 370,600 |
| Aug 29, 2025 | 3.65 | 3.70 | 3.60 | 3.64 | 3.64 | -0.27% | 851,800 |
| Aug 28, 2025 | 3.57 | 3.71 | 3.57 | 3.65 | 3.65 | 2.24% | 1,451,900 |
| Aug 27, 2025 | 3.49 | 3.58 | 3.48 | 3.57 | 3.57 | 2.29% | 673,100 |
| 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 | 3.19 | -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 |
| 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 | 3.70 | -4.09% | 750,600 |
| Jul 17, 2025 | 4.00 | 4.00 | 3.90 | 3.91 | 3.81 | -1.51% | 631,434 |
| Jul 16, 2025 | 4.01 | 4.01 | 3.92 | 3.97 | 3.87 | -0.50% | 675,263 |
| Jul 15, 2025 | 3.98 | 4.05 | 3.95 | 3.99 | 3.89 | -0.50% | 490,631 |
| Jul 14, 2025 | 4.01 | 4.02 | 3.95 | 4.01 | 3.91 | - | 268,243 |
| Jul 11, 2025 | 4.00 | 4.01 | 3.95 | 4.01 | 3.91 | 0.25% | 257,108 |
| Jul 10, 2025 | 3.97 | 4.02 | 3.89 | 4.00 | 3.90 | -0.74% | 312,275 |