Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.500
+0.040 (1.16%)
Sep 10, 2026, 5:03 PM GMT-3
BVMF:MTRE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.49 | 3.55 | 3.46 | 3.50 | 3.50 | 1.16% | 868,200 |
| Sep 9, 2026 | 3.49 | 3.55 | 3.45 | 3.46 | 3.46 | -0.91% | 1,222,200 |
| Sep 8, 2026 | 3.45 | 3.58 | 3.45 | 3.52 | 3.49 | 2.92% | 1,050,700 |
| Sep 4, 2026 | 3.40 | 3.48 | 3.36 | 3.42 | 3.39 | 0.29% | 557,400 |
| Sep 3, 2026 | 3.46 | 3.52 | 3.39 | 3.41 | 3.38 | -0.87% | 1,027,500 |
| Sep 2, 2026 | 3.28 | 3.64 | 3.28 | 3.44 | 3.41 | 4.88% | 2,038,700 |
| Sep 1, 2026 | 3.12 | 3.33 | 3.12 | 3.28 | 3.25 | 5.47% | 1,011,300 |
| Aug 31, 2026 | 3.09 | 3.21 | 3.09 | 3.11 | 3.08 | 0.65% | 549,300 |
| Aug 28, 2026 | 3.18 | 3.19 | 3.09 | 3.09 | 3.07 | -2.52% | 346,100 |
| Aug 27, 2026 | 3.21 | 3.24 | 3.17 | 3.17 | 3.14 | -2.16% | 328,400 |
| Aug 26, 2026 | 3.12 | 3.26 | 3.12 | 3.24 | 3.21 | 3.51% | 713,400 |
| Aug 25, 2026 | 2.99 | 3.18 | 2.99 | 3.13 | 3.10 | 4.68% | 736,800 |
| Aug 24, 2026 | 2.99 | 3.03 | 2.96 | 2.99 | 2.97 | 0.34% | 355,100 |
| Aug 21, 2026 | 2.92 | 3.03 | 2.90 | 2.98 | 2.96 | 3.11% | 829,800 |
| Aug 20, 2026 | 2.92 | 2.95 | 2.88 | 2.89 | 2.87 | - | 383,700 |
| Aug 19, 2026 | 2.90 | 2.95 | 2.89 | 2.89 | 2.87 | 0.70% | 518,400 |
| Aug 18, 2026 | 2.90 | 2.92 | 2.86 | 2.87 | 2.85 | -1.03% | 366,300 |
| Aug 17, 2026 | 2.91 | 2.95 | 2.87 | 2.90 | 2.88 | - | 519,700 |
| Aug 14, 2026 | 2.86 | 2.98 | 2.81 | 2.90 | 2.88 | 1.05% | 863,200 |
| Aug 13, 2026 | 2.88 | 2.93 | 2.86 | 2.87 | 2.85 | 0.64% | 437,600 |
| Aug 12, 2026 | 2.89 | 2.91 | 2.84 | 2.88 | 2.83 | 0.70% | 514,500 |
| Aug 11, 2026 | 2.93 | 2.93 | 2.83 | 2.86 | 2.81 | -1.38% | 578,900 |
| Aug 10, 2026 | 2.95 | 2.97 | 2.90 | 2.90 | 2.85 | -0.68% | 1,067,600 |
| Aug 7, 2026 | 2.88 | 3.01 | 2.87 | 2.92 | 2.87 | 2.46% | 1,498,200 |
| Aug 6, 2026 | 2.90 | 2.92 | 2.85 | 2.85 | 2.80 | -1.72% | 516,000 |
| Aug 5, 2026 | 2.94 | 2.97 | 2.90 | 2.90 | 2.85 | -0.34% | 595,300 |
| Aug 4, 2026 | 2.97 | 3.00 | 2.91 | 2.91 | 2.86 | -0.34% | 545,700 |
| Aug 3, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | 2.87 | 1.04% | 608,800 |
| Jul 31, 2026 | 2.89 | 2.94 | 2.89 | 2.89 | 2.84 | 0.35% | 359,400 |
| Jul 30, 2026 | 2.84 | 2.94 | 2.84 | 2.88 | 2.83 | 2.49% | 418,000 |
| Jul 29, 2026 | 2.96 | 2.96 | 2.81 | 2.81 | 2.76 | -3.77% | 1,059,100 |
| Jul 28, 2026 | 2.98 | 3.04 | 2.92 | 2.92 | 2.87 | -1.68% | 676,200 |
| Jul 27, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.92 | 1.37% | 294,600 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.88 | -1.68% | 407,300 |
| Jul 23, 2026 | 3.01 | 3.06 | 2.98 | 2.98 | 2.93 | 0.68% | 783,600 |
| Jul 22, 2026 | 2.95 | 3.00 | 2.91 | 2.96 | 2.91 | 1.72% | 441,600 |
| Jul 21, 2026 | 2.99 | 3.00 | 2.91 | 2.91 | 2.86 | -1.36% | 648,800 |
| Jul 20, 2026 | 2.98 | 3.01 | 2.95 | 2.95 | 2.90 | - | 546,100 |
| Jul 17, 2026 | 3.03 | 3.03 | 2.94 | 2.95 | 2.90 | -1.67% | 1,099,000 |
| Jul 16, 2026 | 3.12 | 3.12 | 2.99 | 3.00 | 2.95 | -2.33% | 1,120,100 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.09 | 3.10 | 3.02 | -0.96% | 1,300,300 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.10 | 3.13 | 3.05 | 0.64% | 642,500 |
| Jul 13, 2026 | 3.30 | 3.33 | 3.10 | 3.11 | 3.03 | -6.61% | 2,799,700 |
| Jul 10, 2026 | 3.24 | 3.35 | 3.24 | 3.33 | 3.24 | 4.06% | 784,400 |
| Jul 9, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.11 | - | 438,300 |
| Jul 8, 2026 | 3.23 | 3.27 | 3.18 | 3.20 | 3.11 | -0.31% | 839,300 |
| Jul 7, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.12 | -0.31% | 583,800 |
| Jul 6, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.13 | -3.01% | 771,800 |
| Jul 3, 2026 | 3.34 | 3.35 | 3.30 | 3.32 | 3.23 | 0.30% | 238,000 |
| Jul 2, 2026 | 3.39 | 3.40 | 3.28 | 3.31 | 3.22 | -1.19% | 843,300 |