Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil · Delayed Price · Currency is BRL 3.840
+0.040 (1.05%)
Oct 22, 2026, 5:04 PM GMT-3
BVMF:MTRE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.81 | 3.91 | 3.76 | 3.84 | 3.84 | 1.05% | 1,466,400 |
| Oct 21, 2026 | 3.91 | 3.92 | 3.80 | 3.80 | 3.80 | -2.12% | 684,200 |
| Oct 20, 2026 | 3.87 | 3.98 | 3.85 | 3.92 | 3.88 | 2.35% | 1,644,100 |
| Oct 19, 2026 | 3.85 | 3.93 | 3.79 | 3.83 | 3.79 | 0.52% | 1,577,900 |
| Oct 16, 2026 | 3.76 | 3.90 | 3.76 | 3.81 | 3.77 | 2.70% | 801,200 |
| Oct 15, 2026 | 3.89 | 3.91 | 3.70 | 3.71 | 3.67 | -6.55% | 884,800 |
| Oct 14, 2026 | 3.91 | 3.98 | 3.83 | 3.97 | 3.93 | 1.02% | 796,100 |
| Oct 13, 2026 | 4.09 | 4.09 | 3.92 | 3.93 | 3.89 | -3.91% | 873,500 |
| Oct 9, 2026 | 3.91 | 4.12 | 3.91 | 4.09 | 4.05 | 3.81% | 1,683,300 |
| Oct 8, 2026 | 3.75 | 3.95 | 3.75 | 3.94 | 3.90 | 4.51% | 1,147,300 |
| Oct 7, 2026 | 3.79 | 3.83 | 3.76 | 3.77 | 3.73 | - | 929,000 |
| Oct 6, 2026 | 3.67 | 3.86 | 3.67 | 3.77 | 3.73 | 1.62% | 1,101,200 |
| Oct 5, 2026 | 3.61 | 3.90 | 3.61 | 3.71 | 3.67 | 5.70% | 2,633,600 |
| Oct 2, 2026 | 3.46 | 3.55 | 3.45 | 3.51 | 3.48 | 2.33% | 448,100 |
| Oct 1, 2026 | 3.43 | 3.51 | 3.41 | 3.43 | 3.40 | -0.29% | 531,500 |
| Sep 30, 2026 | 3.40 | 3.52 | 3.40 | 3.44 | 3.41 | 2.08% | 1,050,700 |
| Sep 29, 2026 | 3.33 | 3.42 | 3.33 | 3.37 | 3.34 | 1.20% | 696,900 |
| Sep 28, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.30 | -0.60% | 385,800 |
| Sep 25, 2026 | 3.33 | 3.43 | 3.33 | 3.35 | 3.32 | 0.90% | 552,500 |
| Sep 24, 2026 | 3.33 | 3.40 | 3.32 | 3.32 | 3.29 | -1.19% | 399,300 |
| Sep 23, 2026 | 3.36 | 3.43 | 3.34 | 3.36 | 3.33 | 0.30% | 431,500 |
| Sep 22, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.32 | -1.18% | 360,200 |
| Sep 21, 2026 | 3.30 | 3.46 | 3.29 | 3.39 | 3.36 | 3.99% | 884,800 |
| Sep 18, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.23 | -1.21% | 363,300 |
| Sep 17, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.27 | -1.79% | 336,600 |
| Sep 16, 2026 | 3.34 | 3.41 | 3.31 | 3.36 | 3.33 | 0.60% | 355,700 |
| Sep 15, 2026 | 3.33 | 3.37 | 3.31 | 3.34 | 3.31 | - | 266,400 |
| Sep 14, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.31 | -3.75% | 808,700 |
| Sep 11, 2026 | 3.47 | 3.53 | 3.44 | 3.47 | 3.44 | -0.86% | 678,000 |
| Sep 10, 2026 | 3.49 | 3.55 | 3.46 | 3.50 | 3.47 | 1.16% | 864,000 |
| Sep 9, 2026 | 3.49 | 3.55 | 3.45 | 3.46 | 3.43 | -0.91% | 1,221,700 |
| Sep 8, 2026 | 3.45 | 3.58 | 3.45 | 3.52 | 3.46 | 2.92% | 1,050,700 |
| Sep 4, 2026 | 3.40 | 3.48 | 3.36 | 3.42 | 3.36 | 0.29% | 557,400 |
| Sep 3, 2026 | 3.46 | 3.52 | 3.39 | 3.41 | 3.35 | -0.87% | 1,027,500 |
| Sep 2, 2026 | 3.28 | 3.64 | 3.28 | 3.44 | 3.38 | 4.88% | 2,038,700 |
| Sep 1, 2026 | 3.12 | 3.33 | 3.12 | 3.28 | 3.22 | 5.47% | 1,011,300 |
| Aug 31, 2026 | 3.09 | 3.21 | 3.09 | 3.11 | 3.06 | 0.65% | 549,300 |
| Aug 28, 2026 | 3.18 | 3.19 | 3.09 | 3.09 | 3.04 | -2.52% | 346,100 |
| Aug 27, 2026 | 3.21 | 3.24 | 3.17 | 3.17 | 3.11 | -2.16% | 328,400 |
| Aug 26, 2026 | 3.12 | 3.26 | 3.12 | 3.24 | 3.18 | 3.51% | 713,400 |
| Aug 25, 2026 | 2.99 | 3.18 | 2.99 | 3.13 | 3.07 | 4.68% | 736,800 |
| Aug 24, 2026 | 2.99 | 3.03 | 2.96 | 2.99 | 2.94 | 0.34% | 355,100 |
| Aug 21, 2026 | 2.92 | 3.03 | 2.90 | 2.98 | 2.93 | 3.11% | 829,800 |
| Aug 20, 2026 | 2.92 | 2.95 | 2.88 | 2.89 | 2.84 | - | 383,700 |
| Aug 19, 2026 | 2.90 | 2.95 | 2.89 | 2.89 | 2.84 | 0.70% | 518,400 |
| Aug 18, 2026 | 2.90 | 2.92 | 2.86 | 2.87 | 2.82 | -1.03% | 366,300 |
| Aug 17, 2026 | 2.91 | 2.95 | 2.87 | 2.90 | 2.85 | - | 519,700 |
| Aug 14, 2026 | 2.86 | 2.98 | 2.81 | 2.90 | 2.85 | 1.05% | 863,200 |
| Aug 13, 2026 | 2.88 | 2.93 | 2.86 | 2.87 | 2.82 | 0.64% | 437,600 |
| Aug 12, 2026 | 2.89 | 2.91 | 2.84 | 2.88 | 2.80 | 0.70% | 514,500 |