Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.580
+0.020 (0.56%)
May 25, 2026, 5:06 PM GMT-3
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.59 | 3.61 | 3.55 | 3.58 | 3.58 | 0.56% | 425,600 |
| May 22, 2026 | 3.61 | 3.61 | 3.50 | 3.56 | 3.56 | -1.11% | 495,800 |
| May 21, 2026 | 3.60 | 3.66 | 3.50 | 3.60 | 3.60 | 0.56% | 580,000 |
| May 20, 2026 | 3.36 | 3.68 | 3.36 | 3.58 | 3.58 | 6.87% | 1,066,500 |
| May 19, 2026 | 3.36 | 3.43 | 3.35 | 3.35 | 3.35 | -1.97% | 757,200 |
| May 18, 2026 | 3.51 | 3.55 | 3.45 | 3.46 | 3.42 | -1.42% | 1,055,400 |
| May 15, 2026 | 3.49 | 3.54 | 3.42 | 3.51 | 3.47 | 1.45% | 861,000 |
| May 14, 2026 | 3.40 | 3.52 | 3.39 | 3.46 | 3.42 | 0.29% | 855,000 |
| May 13, 2026 | 3.54 | 3.62 | 3.45 | 3.45 | 3.41 | - | 1,793,900 |
| May 12, 2026 | 3.51 | 3.52 | 3.42 | 3.45 | 3.41 | -1.15% | 444,900 |
| May 11, 2026 | 3.63 | 3.64 | 3.48 | 3.49 | 3.45 | -3.86% | 691,300 |
| May 8, 2026 | 3.66 | 3.70 | 3.60 | 3.63 | 3.59 | -0.55% | 528,100 |
| May 7, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.61 | -1.88% | 269,800 |
| May 6, 2026 | 3.69 | 3.76 | 3.69 | 3.72 | 3.67 | 1.09% | 457,500 |
| May 5, 2026 | 3.66 | 3.71 | 3.65 | 3.68 | 3.63 | 0.55% | 237,800 |
| May 4, 2026 | 3.70 | 3.72 | 3.65 | 3.66 | 3.61 | -1.08% | 423,400 |
| Apr 30, 2026 | 3.70 | 3.74 | 3.69 | 3.70 | 3.65 | 1.09% | 225,500 |
| Apr 29, 2026 | 3.74 | 3.74 | 3.64 | 3.66 | 3.61 | -2.14% | 315,500 |
| Apr 28, 2026 | 3.73 | 3.74 | 3.64 | 3.74 | 3.69 | 1.08% | 330,400 |
| Apr 27, 2026 | 3.78 | 3.83 | 3.69 | 3.70 | 3.65 | -2.12% | 606,100 |
| Apr 24, 2026 | 3.87 | 3.87 | 3.77 | 3.78 | 3.73 | -1.56% | 379,000 |
| Apr 23, 2026 | 3.89 | 3.91 | 3.83 | 3.84 | 3.79 | -1.54% | 431,300 |
| Apr 22, 2026 | 3.91 | 3.93 | 3.84 | 3.90 | 3.85 | -0.26% | 500,000 |
| Apr 20, 2026 | 3.85 | 3.91 | 3.83 | 3.91 | 3.86 | 1.56% | 436,800 |
| Apr 17, 2026 | 3.88 | 3.92 | 3.83 | 3.85 | 3.80 | -0.26% | 389,300 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.81 | -3.02% | 457,500 |
| Apr 15, 2026 | 4.00 | 4.01 | 3.95 | 3.98 | 3.93 | -0.50% | 413,000 |
| Apr 14, 2026 | 3.95 | 4.02 | 3.95 | 4.00 | 3.95 | 1.27% | 331,100 |
| Apr 13, 2026 | 3.92 | 3.96 | 3.89 | 3.95 | 3.90 | -0.25% | 353,700 |
| Apr 10, 2026 | 3.88 | 4.02 | 3.88 | 3.96 | 3.91 | 1.28% | 587,500 |
| Apr 9, 2026 | 3.86 | 3.91 | 3.84 | 3.91 | 3.86 | 1.30% | 369,800 |
| Apr 8, 2026 | 3.83 | 3.93 | 3.83 | 3.86 | 3.81 | 2.66% | 728,600 |
| Apr 7, 2026 | 3.79 | 3.80 | 3.74 | 3.76 | 3.71 | -0.79% | 234,600 |
| Apr 6, 2026 | 3.80 | 3.82 | 3.78 | 3.79 | 3.74 | -0.26% | 232,900 |
| Apr 2, 2026 | 3.78 | 3.82 | 3.73 | 3.80 | 3.75 | - | 414,200 |
| Apr 1, 2026 | 3.79 | 3.84 | 3.76 | 3.80 | 3.75 | 0.80% | 423,900 |
| Mar 31, 2026 | 3.70 | 3.78 | 3.68 | 3.77 | 3.72 | 3.01% | 580,300 |
| Mar 30, 2026 | 3.67 | 3.71 | 3.65 | 3.66 | 3.61 | -0.27% | 242,600 |
| Mar 27, 2026 | 3.68 | 3.70 | 3.64 | 3.67 | 3.62 | -0.81% | 515,200 |
| Mar 26, 2026 | 3.73 | 3.76 | 3.68 | 3.70 | 3.65 | -1.33% | 459,900 |
| Mar 25, 2026 | 3.78 | 3.81 | 3.75 | 3.75 | 3.70 | 0.54% | 308,700 |
| Mar 24, 2026 | 3.76 | 3.76 | 3.69 | 3.73 | 3.68 | -0.80% | 339,100 |
| Mar 23, 2026 | 3.77 | 3.81 | 3.68 | 3.76 | 3.71 | 3.30% | 621,400 |
| Mar 20, 2026 | 3.77 | 3.77 | 3.63 | 3.64 | 3.60 | -2.67% | 641,900 |
| Mar 19, 2026 | 3.73 | 3.78 | 3.66 | 3.74 | 3.69 | -0.53% | 582,300 |
| Mar 18, 2026 | 3.79 | 3.86 | 3.75 | 3.76 | 3.71 | -2.08% | 411,700 |
| Mar 17, 2026 | 3.78 | 3.91 | 3.77 | 3.84 | 3.79 | 1.86% | 579,200 |
| Mar 16, 2026 | 3.73 | 3.78 | 3.72 | 3.77 | 3.72 | 1.89% | 471,700 |
| Mar 13, 2026 | 3.76 | 3.79 | 3.66 | 3.70 | 3.65 | -0.58% | 632,000 |
| Mar 12, 2026 | 3.82 | 3.83 | 3.70 | 3.75 | 3.68 | -3.35% | 615,700 |