Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.220
0.00 (0.00%)
Jul 7, 2026, 1:15 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | -3.01% | 771,800 |
| Jul 3, 2026 | 3.34 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 238,000 |
| Jul 2, 2026 | 3.39 | 3.40 | 3.28 | 3.31 | 3.31 | -1.19% | 886,200 |
| Jul 1, 2026 | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -1.18% | 487,200 |
| Jun 30, 2026 | 3.38 | 3.39 | 3.30 | 3.39 | 3.39 | 0.30% | 562,300 |
| Jun 29, 2026 | 3.39 | 3.42 | 3.33 | 3.38 | 3.38 | 1.20% | 658,700 |
| Jun 26, 2026 | 3.29 | 3.38 | 3.29 | 3.34 | 3.34 | 1.52% | 1,018,300 |
| Jun 25, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | - | 549,900 |
| Jun 24, 2026 | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | -0.60% | 453,800 |
| Jun 23, 2026 | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | 0.30% | 464,100 |
| Jun 22, 2026 | 3.31 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 542,100 |
| Jun 19, 2026 | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | 1.53% | 276,600 |
| Jun 18, 2026 | 3.33 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 431,500 |
| Jun 17, 2026 | 3.31 | 3.40 | 3.28 | 3.28 | 3.28 | -0.91% | 649,600 |
| Jun 16, 2026 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -0.60% | 576,500 |
| Jun 15, 2026 | 3.39 | 3.43 | 3.33 | 3.33 | 3.33 | -0.30% | 1,040,300 |
| Jun 12, 2026 | 3.45 | 3.48 | 3.27 | 3.34 | 3.34 | -1.76% | 2,078,900 |
| Jun 11, 2026 | 3.39 | 3.45 | 3.32 | 3.40 | 3.40 | 0.89% | 774,900 |
| Jun 10, 2026 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | -2.88% | 450,100 |
| Jun 9, 2026 | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | 1.46% | 407,900 |
| Jun 8, 2026 | 3.41 | 3.46 | 3.39 | 3.42 | 3.42 | 0.29% | 267,200 |
| Jun 5, 2026 | 3.43 | 3.46 | 3.40 | 3.41 | 3.41 | -0.58% | 553,000 |
| Jun 3, 2026 | 3.52 | 3.54 | 3.37 | 3.43 | 3.43 | -3.38% | 1,185,100 |
| Jun 2, 2026 | 3.63 | 3.65 | 3.51 | 3.55 | 3.55 | -2.67% | 595,500 |
| Jun 1, 2026 | 3.67 | 3.70 | 3.62 | 3.69 | 3.65 | 0.54% | 755,100 |
| May 29, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.63 | 0.27% | 308,100 |
| May 28, 2026 | 3.65 | 3.70 | 3.58 | 3.66 | 3.62 | 1.39% | 698,000 |
| May 27, 2026 | 3.63 | 3.67 | 3.60 | 3.61 | 3.57 | 0.56% | 595,900 |
| May 26, 2026 | 3.62 | 3.64 | 3.55 | 3.59 | 3.55 | 0.28% | 475,700 |
| May 25, 2026 | 3.59 | 3.61 | 3.55 | 3.58 | 3.54 | 0.56% | 424,300 |
| May 22, 2026 | 3.61 | 3.61 | 3.50 | 3.56 | 3.52 | -1.11% | 495,800 |
| May 21, 2026 | 3.60 | 3.66 | 3.50 | 3.60 | 3.56 | 0.56% | 580,000 |
| May 20, 2026 | 3.36 | 3.68 | 3.36 | 3.58 | 3.54 | 6.87% | 1,066,500 |
| May 19, 2026 | 3.36 | 3.43 | 3.35 | 3.35 | 3.31 | -1.97% | 757,200 |
| May 18, 2026 | 3.51 | 3.55 | 3.45 | 3.46 | 3.38 | -1.42% | 1,055,400 |
| May 15, 2026 | 3.49 | 3.54 | 3.42 | 3.51 | 3.43 | 1.45% | 861,000 |
| May 14, 2026 | 3.40 | 3.52 | 3.39 | 3.46 | 3.38 | 0.29% | 855,000 |
| May 13, 2026 | 3.54 | 3.62 | 3.45 | 3.45 | 3.37 | - | 1,793,900 |
| May 12, 2026 | 3.51 | 3.52 | 3.42 | 3.45 | 3.37 | -1.15% | 444,900 |
| May 11, 2026 | 3.63 | 3.64 | 3.48 | 3.49 | 3.41 | -3.86% | 691,300 |
| May 8, 2026 | 3.66 | 3.70 | 3.60 | 3.63 | 3.54 | -0.55% | 528,100 |
| May 7, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.56 | -1.88% | 269,800 |
| May 6, 2026 | 3.69 | 3.76 | 3.69 | 3.72 | 3.63 | 1.09% | 457,500 |
| May 5, 2026 | 3.66 | 3.71 | 3.65 | 3.68 | 3.59 | 0.55% | 237,800 |
| May 4, 2026 | 3.70 | 3.72 | 3.65 | 3.66 | 3.57 | -1.08% | 423,400 |
| Apr 30, 2026 | 3.70 | 3.74 | 3.69 | 3.70 | 3.61 | 1.09% | 225,500 |
| Apr 29, 2026 | 3.74 | 3.74 | 3.64 | 3.66 | 3.57 | -2.14% | 315,500 |
| Apr 28, 2026 | 3.73 | 3.74 | 3.64 | 3.74 | 3.65 | 1.08% | 330,400 |
| Apr 27, 2026 | 3.78 | 3.83 | 3.69 | 3.70 | 3.61 | -2.12% | 606,100 |
| Apr 24, 2026 | 3.87 | 3.87 | 3.77 | 3.78 | 3.69 | -1.56% | 379,000 |