Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 2.890
0.00 (0.00%)
Aug 20, 2026, 5:04 PM GMT-3
BVMF:MTRE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.92 | 2.95 | 2.88 | 2.89 | 2.89 | - | 383,800 |
| Aug 19, 2026 | 2.90 | 2.95 | 2.89 | 2.89 | 2.89 | 0.70% | 525,300 |
| Aug 18, 2026 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -1.03% | 370,800 |
| Aug 17, 2026 | 2.91 | 2.95 | 2.87 | 2.90 | 2.90 | - | 524,400 |
| Aug 14, 2026 | 2.86 | 2.98 | 2.81 | 2.90 | 2.90 | 1.05% | 863,200 |
| Aug 13, 2026 | 2.88 | 2.93 | 2.86 | 2.87 | 2.87 | 0.64% | 441,600 |
| Aug 12, 2026 | 2.89 | 2.91 | 2.84 | 2.88 | 2.85 | 0.70% | 514,500 |
| Aug 11, 2026 | 2.93 | 2.93 | 2.83 | 2.86 | 2.83 | -1.38% | 578,900 |
| Aug 10, 2026 | 2.95 | 2.97 | 2.90 | 2.90 | 2.87 | -0.68% | 1,067,600 |
| Aug 7, 2026 | 2.88 | 3.01 | 2.87 | 2.92 | 2.89 | 2.46% | 1,498,200 |
| Aug 6, 2026 | 2.90 | 2.92 | 2.85 | 2.85 | 2.82 | -1.72% | 516,000 |
| Aug 5, 2026 | 2.94 | 2.97 | 2.90 | 2.90 | 2.87 | -0.34% | 595,300 |
| Aug 4, 2026 | 2.97 | 3.00 | 2.91 | 2.91 | 2.88 | -0.34% | 545,700 |
| Aug 3, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | 2.89 | 1.04% | 608,800 |
| Jul 31, 2026 | 2.89 | 2.94 | 2.89 | 2.89 | 2.86 | 0.35% | 359,400 |
| Jul 30, 2026 | 2.84 | 2.94 | 2.84 | 2.88 | 2.85 | 2.49% | 418,000 |
| Jul 29, 2026 | 2.96 | 2.96 | 2.81 | 2.81 | 2.78 | -3.77% | 1,059,100 |
| Jul 28, 2026 | 2.98 | 3.04 | 2.92 | 2.92 | 2.89 | -1.68% | 676,200 |
| Jul 27, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.94 | 1.37% | 294,600 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.90 | -1.68% | 407,300 |
| Jul 23, 2026 | 3.01 | 3.06 | 2.98 | 2.98 | 2.95 | 0.68% | 783,600 |
| Jul 22, 2026 | 2.95 | 3.00 | 2.91 | 2.96 | 2.93 | 1.72% | 441,600 |
| Jul 21, 2026 | 2.99 | 3.00 | 2.91 | 2.91 | 2.88 | -1.36% | 648,800 |
| Jul 20, 2026 | 2.98 | 3.01 | 2.95 | 2.95 | 2.92 | - | 546,100 |
| Jul 17, 2026 | 3.03 | 3.03 | 2.94 | 2.95 | 2.92 | -1.67% | 1,099,000 |
| Jul 16, 2026 | 3.12 | 3.12 | 2.99 | 3.00 | 2.97 | -2.33% | 1,120,100 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.09 | 3.10 | 3.04 | -0.96% | 1,300,300 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.10 | 3.13 | 3.07 | 0.64% | 642,500 |
| Jul 13, 2026 | 3.30 | 3.33 | 3.10 | 3.11 | 3.05 | -6.61% | 2,799,700 |
| Jul 10, 2026 | 3.24 | 3.35 | 3.24 | 3.33 | 3.27 | 4.06% | 784,400 |
| Jul 9, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.14 | - | 438,300 |
| Jul 8, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.14 | -0.31% | 839,300 |
| Jul 7, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.15 | -0.31% | 583,800 |
| Jul 6, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.16 | -3.01% | 771,800 |
| Jul 3, 2026 | 3.34 | 3.35 | 3.30 | 3.32 | 3.26 | 0.30% | 238,000 |
| Jul 2, 2026 | 3.39 | 3.40 | 3.28 | 3.31 | 3.25 | -1.19% | 843,300 |
| Jul 1, 2026 | 3.39 | 3.39 | 3.34 | 3.35 | 3.29 | -1.18% | 487,200 |
| Jun 30, 2026 | 3.38 | 3.39 | 3.30 | 3.39 | 3.33 | 0.30% | 562,300 |
| Jun 29, 2026 | 3.39 | 3.42 | 3.33 | 3.38 | 3.32 | 1.20% | 658,700 |
| Jun 26, 2026 | 3.29 | 3.38 | 3.29 | 3.34 | 3.28 | 1.52% | 1,018,300 |
| Jun 25, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.23 | - | 549,900 |
| Jun 24, 2026 | 3.31 | 3.31 | 3.27 | 3.29 | 3.23 | -0.60% | 453,800 |
| Jun 23, 2026 | 3.27 | 3.32 | 3.27 | 3.31 | 3.25 | 0.30% | 461,800 |
| Jun 22, 2026 | 3.31 | 3.35 | 3.30 | 3.30 | 3.24 | -0.30% | 542,100 |
| Jun 19, 2026 | 3.32 | 3.32 | 3.27 | 3.31 | 3.25 | 1.53% | 276,600 |
| Jun 18, 2026 | 3.33 | 3.34 | 3.26 | 3.26 | 3.20 | -0.61% | 431,500 |
| Jun 17, 2026 | 3.31 | 3.40 | 3.28 | 3.28 | 3.22 | -0.91% | 649,600 |
| Jun 16, 2026 | 3.35 | 3.37 | 3.29 | 3.31 | 3.25 | -0.60% | 576,500 |
| Jun 15, 2026 | 3.39 | 3.43 | 3.33 | 3.33 | 3.27 | -0.30% | 1,040,300 |
| Jun 12, 2026 | 3.45 | 3.48 | 3.27 | 3.34 | 3.28 | -1.76% | 2,078,900 |