Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 2.970
+0.040 (1.37%)
Jul 27, 2026, 5:03 PM GMT-3
BVMF:MTRE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -1.68% | 407,300 |
| Jul 23, 2026 | 3.01 | 3.06 | 2.98 | 2.98 | 2.98 | 0.68% | 788,900 |
| Jul 22, 2026 | 2.95 | 3.00 | 2.91 | 2.96 | 2.96 | 1.72% | 446,600 |
| Jul 21, 2026 | 2.99 | 3.00 | 2.91 | 2.91 | 2.91 | -1.36% | 648,800 |
| Jul 20, 2026 | 2.98 | 3.01 | 2.95 | 2.95 | 2.95 | - | 546,100 |
| Jul 17, 2026 | 3.03 | 3.03 | 2.94 | 2.95 | 2.95 | -1.67% | 1,099,000 |
| Jul 16, 2026 | 3.12 | 3.12 | 2.99 | 3.00 | 3.00 | -2.33% | 1,120,100 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.09 | 3.10 | 3.07 | -0.96% | 1,300,300 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.10 | 3.13 | 3.10 | 0.64% | 642,500 |
| Jul 13, 2026 | 3.30 | 3.33 | 3.10 | 3.11 | 3.08 | -6.61% | 2,799,700 |
| Jul 10, 2026 | 3.24 | 3.35 | 3.24 | 3.33 | 3.30 | 4.06% | 784,400 |
| Jul 9, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.17 | - | 438,300 |
| Jul 8, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.17 | -0.31% | 839,300 |
| Jul 7, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.18 | -0.31% | 583,800 |
| Jul 6, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.19 | -3.01% | 771,800 |
| Jul 3, 2026 | 3.34 | 3.35 | 3.30 | 3.32 | 3.29 | 0.30% | 238,000 |
| Jul 2, 2026 | 3.39 | 3.40 | 3.28 | 3.31 | 3.28 | -1.19% | 843,300 |
| Jul 1, 2026 | 3.39 | 3.39 | 3.34 | 3.35 | 3.32 | -1.18% | 487,200 |
| Jun 30, 2026 | 3.38 | 3.39 | 3.30 | 3.39 | 3.36 | 0.30% | 562,300 |
| Jun 29, 2026 | 3.39 | 3.42 | 3.33 | 3.38 | 3.35 | 1.20% | 658,700 |
| Jun 26, 2026 | 3.29 | 3.38 | 3.29 | 3.34 | 3.31 | 1.52% | 1,018,300 |
| Jun 25, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.26 | - | 549,900 |
| Jun 24, 2026 | 3.31 | 3.31 | 3.27 | 3.29 | 3.26 | -0.60% | 453,800 |
| Jun 23, 2026 | 3.27 | 3.32 | 3.27 | 3.31 | 3.28 | 0.30% | 461,800 |
| Jun 22, 2026 | 3.31 | 3.35 | 3.30 | 3.30 | 3.27 | -0.30% | 542,100 |
| Jun 19, 2026 | 3.32 | 3.32 | 3.27 | 3.31 | 3.28 | 1.53% | 276,600 |
| Jun 18, 2026 | 3.33 | 3.34 | 3.26 | 3.26 | 3.23 | -0.61% | 431,500 |
| Jun 17, 2026 | 3.31 | 3.40 | 3.28 | 3.28 | 3.25 | -0.91% | 649,600 |
| Jun 16, 2026 | 3.35 | 3.37 | 3.29 | 3.31 | 3.28 | -0.60% | 576,500 |
| Jun 15, 2026 | 3.39 | 3.43 | 3.33 | 3.33 | 3.30 | -0.30% | 1,040,300 |
| Jun 12, 2026 | 3.45 | 3.48 | 3.27 | 3.34 | 3.31 | -1.76% | 2,078,900 |
| Jun 11, 2026 | 3.39 | 3.45 | 3.32 | 3.40 | 3.37 | 0.89% | 774,900 |
| Jun 10, 2026 | 3.47 | 3.47 | 3.37 | 3.37 | 3.34 | -2.88% | 450,100 |
| Jun 9, 2026 | 3.45 | 3.48 | 3.41 | 3.47 | 3.44 | 1.46% | 407,400 |
| Jun 8, 2026 | 3.41 | 3.46 | 3.39 | 3.42 | 3.39 | 0.29% | 267,200 |
| Jun 5, 2026 | 3.43 | 3.46 | 3.40 | 3.41 | 3.38 | -0.58% | 553,000 |
| Jun 3, 2026 | 3.52 | 3.54 | 3.37 | 3.43 | 3.40 | -3.38% | 1,185,100 |
| Jun 2, 2026 | 3.63 | 3.65 | 3.51 | 3.55 | 3.52 | -2.67% | 595,500 |
| Jun 1, 2026 | 3.67 | 3.70 | 3.62 | 3.69 | 3.61 | 0.54% | 753,500 |
| May 29, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.59 | 0.27% | 308,100 |
| May 28, 2026 | 3.65 | 3.70 | 3.58 | 3.66 | 3.58 | 1.39% | 698,000 |
| May 27, 2026 | 3.63 | 3.67 | 3.60 | 3.61 | 3.54 | 0.56% | 595,900 |
| May 26, 2026 | 3.62 | 3.64 | 3.55 | 3.59 | 3.52 | 0.28% | 475,700 |
| May 25, 2026 | 3.59 | 3.61 | 3.55 | 3.58 | 3.51 | 0.56% | 424,300 |
| May 22, 2026 | 3.61 | 3.61 | 3.50 | 3.56 | 3.49 | -1.11% | 495,800 |
| May 21, 2026 | 3.60 | 3.66 | 3.50 | 3.60 | 3.53 | 0.56% | 580,000 |
| May 20, 2026 | 3.36 | 3.68 | 3.36 | 3.58 | 3.51 | 6.87% | 1,066,500 |
| May 19, 2026 | 3.36 | 3.43 | 3.35 | 3.35 | 3.28 | -1.97% | 757,200 |
| May 18, 2026 | 3.51 | 3.55 | 3.45 | 3.46 | 3.35 | -1.42% | 1,055,400 |
| May 15, 2026 | 3.49 | 3.54 | 3.42 | 3.51 | 3.40 | 1.45% | 861,000 |