Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.580
+0.050 (1.42%)
Dec 19, 2025, 5:35 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.59 | 3.60 | 3.55 | 3.58 | - | 1.42% | 253,500 |
| Dec 18, 2025 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | 0.28% | 318,300 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | -0.85% | 733,200 |
| Dec 16, 2025 | 3.62 | 3.63 | 3.55 | 3.55 | 3.55 | -2.74% | 631,400 |
| Dec 15, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | 1.11% | 308,800 |
| Dec 12, 2025 | 3.62 | 3.68 | 3.59 | 3.61 | 3.61 | - | 305,700 |
| Dec 11, 2025 | 3.61 | 3.63 | 3.58 | 3.61 | 3.61 | 0.56% | 202,200 |
| Dec 10, 2025 | 3.60 | 3.61 | 3.54 | 3.59 | 3.59 | - | 351,700 |
| Dec 9, 2025 | 3.62 | 3.62 | 3.49 | 3.59 | 3.59 | -0.28% | 902,200 |
| Dec 8, 2025 | 3.62 | 3.67 | 3.56 | 3.60 | 3.60 | 1.12% | 677,200 |
| Dec 5, 2025 | 3.81 | 3.81 | 3.56 | 3.56 | 3.56 | -6.32% | 1,270,400 |
| Dec 4, 2025 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 614,000 |
| Dec 3, 2025 | 3.79 | 3.83 | 3.72 | 3.74 | 3.74 | -1.32% | 573,200 |
| Dec 2, 2025 | 3.63 | 3.81 | 3.63 | 3.79 | 3.79 | 4.41% | 1,159,600 |
| Dec 1, 2025 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -1.89% | 421,300 |
| Nov 28, 2025 | 3.65 | 3.72 | 3.61 | 3.70 | 3.70 | 1.65% | 936,900 |
| Nov 27, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 325,800 |
| Nov 26, 2025 | 3.53 | 3.63 | 3.52 | 3.63 | 3.63 | 2.83% | 1,158,000 |
| Nov 25, 2025 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | - | 575,800 |
| Nov 24, 2025 | 3.53 | 3.55 | 3.48 | 3.53 | 3.53 | 0.86% | 673,800 |
| Nov 21, 2025 | 3.52 | 3.54 | 3.46 | 3.50 | 3.50 | -0.28% | 747,000 |
| Nov 19, 2025 | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | -1.40% | 951,700 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -2.20% | 546,700 |
| Nov 17, 2025 | 3.65 | 3.73 | 3.61 | 3.64 | 3.60 | 0.28% | 1,093,200 |
| Nov 14, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.59 | 1.68% | 615,700 |
| Nov 13, 2025 | 3.59 | 3.65 | 3.56 | 3.57 | 3.53 | -1.38% | 385,600 |
| Nov 12, 2025 | 3.61 | 3.67 | 3.56 | 3.62 | 3.58 | 0.28% | 305,100 |
| Nov 11, 2025 | 3.47 | 3.63 | 3.47 | 3.61 | 3.57 | 4.64% | 828,600 |
| Nov 10, 2025 | 3.53 | 3.56 | 3.43 | 3.45 | 3.41 | -2.27% | 1,605,600 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | 3.49 | -3.55% | 1,369,500 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.65 | 3.66 | 3.62 | -0.81% | 330,900 |
| Nov 5, 2025 | 3.63 | 3.74 | 3.63 | 3.69 | 3.65 | 1.93% | 440,600 |
| Nov 4, 2025 | 3.65 | 3.66 | 3.61 | 3.62 | 3.58 | -0.28% | 296,800 |
| Nov 3, 2025 | 3.67 | 3.69 | 3.61 | 3.63 | 3.59 | -0.82% | 269,400 |
| Oct 31, 2025 | 3.62 | 3.69 | 3.61 | 3.66 | 3.62 | 1.10% | 274,400 |
| Oct 30, 2025 | 3.63 | 3.65 | 3.60 | 3.62 | 3.58 | 0.28% | 326,400 |
| Oct 29, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.57 | -0.55% | 242,600 |
| Oct 28, 2025 | 3.63 | 3.64 | 3.59 | 3.63 | 3.59 | - | 142,100 |
| Oct 27, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.59 | 0.83% | 235,000 |
| Oct 24, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.56 | 0.84% | 233,400 |
| Oct 23, 2025 | 3.56 | 3.58 | 3.53 | 3.57 | 3.53 | 0.56% | 176,400 |
| Oct 22, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.51 | 1.14% | 514,200 |
| Oct 21, 2025 | 3.53 | 3.54 | 3.49 | 3.51 | 3.47 | -1.68% | 407,900 |
| Oct 20, 2025 | 3.49 | 3.62 | 3.48 | 3.57 | 3.50 | 2.88% | 777,500 |
| Oct 17, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.40 | - | 701,500 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.46 | 3.47 | 3.40 | -1.42% | 641,600 |
| Oct 15, 2025 | 3.49 | 3.55 | 3.47 | 3.52 | 3.45 | 0.57% | 417,700 |
| Oct 14, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.43 | 0.29% | 463,300 |
| Oct 13, 2025 | 3.46 | 3.52 | 3.46 | 3.49 | 3.42 | 1.75% | 730,500 |
| Oct 10, 2025 | 3.65 | 3.65 | 3.43 | 3.43 | 3.36 | -5.51% | 1,751,200 |