Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil
· Delayed Price · Currency is BRL 3.740
-0.060 (-1.58%)
At close: Mar 6, 2026
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.85 | 3.85 | 3.70 | 3.74 | 3.74 | -1.58% | 915,700 |
| Mar 5, 2026 | 3.91 | 3.94 | 3.80 | 3.80 | 3.80 | -3.31% | 765,600 |
| Mar 4, 2026 | 3.92 | 3.98 | 3.88 | 3.93 | 3.93 | 1.55% | 480,200 |
| Mar 3, 2026 | 3.96 | 3.96 | 3.80 | 3.87 | 3.87 | -2.52% | 1,066,000 |
| Mar 2, 2026 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | -2.22% | 760,800 |
| Feb 27, 2026 | 4.10 | 4.11 | 4.02 | 4.06 | 4.06 | -1.46% | 537,900 |
| Feb 26, 2026 | 4.13 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 255,200 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.10 | 4.16 | 4.16 | - | 565,300 |
| Feb 24, 2026 | 4.15 | 4.19 | 4.12 | 4.16 | 4.16 | 0.97% | 278,500 |
| Feb 23, 2026 | 4.23 | 4.24 | 4.11 | 4.12 | 4.12 | -2.60% | 462,600 |
| Feb 20, 2026 | 4.32 | 4.32 | 4.14 | 4.23 | 4.23 | -2.08% | 607,900 |
| Feb 19, 2026 | 4.25 | 4.32 | 4.13 | 4.32 | 4.32 | 1.65% | 662,900 |
| Feb 18, 2026 | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | 3.91% | 891,500 |
| Feb 13, 2026 | 3.96 | 4.12 | 3.89 | 4.09 | 4.09 | 3.28% | 696,000 |
| Feb 12, 2026 | 4.10 | 4.10 | 3.91 | 3.96 | 3.96 | -2.70% | 680,700 |
| Feb 11, 2026 | 4.01 | 4.09 | 4.01 | 4.07 | 4.07 | 2.01% | 476,600 |
| Feb 10, 2026 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -1.48% | 365,100 |
| Feb 9, 2026 | 3.95 | 4.05 | 3.93 | 4.05 | 4.05 | 3.32% | 509,600 |
| Feb 6, 2026 | 3.93 | 3.93 | 3.82 | 3.92 | 3.92 | 0.77% | 407,800 |
| Feb 5, 2026 | 3.90 | 3.99 | 3.89 | 3.89 | 3.89 | -1.02% | 427,700 |
| Feb 4, 2026 | 4.07 | 4.07 | 3.89 | 3.93 | 3.93 | -3.44% | 706,700 |
| Feb 3, 2026 | 4.00 | 4.12 | 3.99 | 4.07 | 4.07 | 2.52% | 1,280,600 |
| Feb 2, 2026 | 3.96 | 3.99 | 3.93 | 3.97 | 3.97 | 0.25% | 399,800 |
| Jan 30, 2026 | 3.95 | 4.03 | 3.93 | 3.96 | 3.96 | 0.25% | 471,400 |
| Jan 29, 2026 | 4.03 | 4.14 | 3.95 | 3.95 | 3.95 | -1.74% | 1,290,500 |
| Jan 28, 2026 | 4.12 | 4.15 | 4.01 | 4.02 | 4.02 | -2.43% | 624,100 |
| Jan 27, 2026 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | -2.37% | 760,200 |
| Jan 26, 2026 | 4.16 | 4.23 | 4.07 | 4.22 | 4.18 | 2.68% | 906,500 |
| Jan 23, 2026 | 4.05 | 4.12 | 3.99 | 4.11 | 4.07 | 2.49% | 941,000 |
| Jan 22, 2026 | 3.85 | 4.05 | 3.85 | 4.01 | 3.97 | 4.43% | 1,671,100 |
| Jan 21, 2026 | 3.73 | 3.87 | 3.72 | 3.84 | 3.80 | 4.07% | 987,000 |
| Jan 20, 2026 | 3.68 | 3.72 | 3.64 | 3.69 | 3.65 | 0.54% | 436,700 |
| Jan 19, 2026 | 3.67 | 3.69 | 3.63 | 3.67 | 3.63 | 0.27% | 342,900 |
| Jan 16, 2026 | 3.65 | 3.68 | 3.63 | 3.66 | 3.62 | 0.27% | 731,200 |
| Jan 15, 2026 | 3.71 | 3.74 | 3.64 | 3.65 | 3.61 | -1.62% | 830,000 |
| Jan 14, 2026 | 3.71 | 3.73 | 3.69 | 3.71 | 3.67 | 0.54% | 338,700 |
| Jan 13, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.65 | -1.60% | 549,800 |
| Jan 12, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.71 | -0.27% | 350,900 |
| Jan 9, 2026 | 3.73 | 3.79 | 3.71 | 3.76 | 3.72 | 1.62% | 551,800 |
| Jan 8, 2026 | 3.71 | 3.75 | 3.70 | 3.70 | 3.66 | - | 304,600 |
| Jan 7, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.66 | 0.27% | 232,200 |
| Jan 6, 2026 | 3.73 | 3.75 | 3.69 | 3.69 | 3.65 | -0.27% | 302,000 |
| Jan 5, 2026 | 3.69 | 3.73 | 3.65 | 3.70 | 3.66 | 1.37% | 385,400 |
| Jan 2, 2026 | 3.72 | 3.73 | 3.65 | 3.65 | 3.61 | -1.88% | 328,400 |
| Dec 30, 2025 | 3.63 | 3.73 | 3.62 | 3.72 | 3.68 | 3.05% | 648,600 |
| Dec 29, 2025 | 3.62 | 3.64 | 3.60 | 3.61 | 3.57 | - | 254,200 |
| Dec 26, 2025 | 3.58 | 3.64 | 3.55 | 3.61 | 3.57 | 0.84% | 382,900 |
| Dec 23, 2025 | 3.59 | 3.60 | 3.53 | 3.58 | 3.54 | -0.56% | 682,000 |
| Dec 22, 2025 | 3.61 | 3.62 | 3.55 | 3.60 | 3.52 | 0.84% | 555,800 |
| Dec 19, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.49 | 1.13% | 479,000 |
| Dec 18, 2025 | 3.58 | 3.58 | 3.51 | 3.53 | 3.45 | 0.28% | 318,300 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.49 | 3.52 | 3.44 | -0.85% | 733,200 |
| Dec 16, 2025 | 3.62 | 3.63 | 3.55 | 3.55 | 3.47 | -2.74% | 631,400 |
| Dec 15, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.57 | 1.11% | 308,800 |
| Dec 12, 2025 | 3.62 | 3.68 | 3.59 | 3.61 | 3.53 | - | 305,700 |
| Dec 11, 2025 | 3.61 | 3.63 | 3.58 | 3.61 | 3.53 | 0.56% | 202,200 |
| Dec 10, 2025 | 3.60 | 3.61 | 3.54 | 3.59 | 3.51 | - | 351,700 |
| Dec 9, 2025 | 3.62 | 3.62 | 3.49 | 3.59 | 3.51 | -0.28% | 902,200 |
| Dec 8, 2025 | 3.62 | 3.67 | 3.56 | 3.60 | 3.52 | 1.12% | 677,200 |
| Dec 5, 2025 | 3.81 | 3.81 | 3.56 | 3.56 | 3.48 | -6.32% | 1,270,400 |
| Dec 4, 2025 | 3.75 | 3.84 | 3.74 | 3.80 | 3.72 | 1.60% | 614,000 |
| Dec 3, 2025 | 3.79 | 3.83 | 3.72 | 3.74 | 3.66 | -1.32% | 573,200 |
| Dec 2, 2025 | 3.63 | 3.81 | 3.63 | 3.79 | 3.71 | 4.41% | 1,159,600 |
| Dec 1, 2025 | 3.69 | 3.70 | 3.62 | 3.63 | 3.55 | -1.89% | 421,300 |
| Nov 28, 2025 | 3.65 | 3.72 | 3.61 | 3.70 | 3.62 | 1.65% | 936,900 |
| Nov 27, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.56 | 0.28% | 325,800 |
| Nov 26, 2025 | 3.53 | 3.63 | 3.52 | 3.63 | 3.55 | 2.83% | 1,158,000 |
| Nov 25, 2025 | 3.53 | 3.57 | 3.50 | 3.53 | 3.45 | - | 575,800 |
| Nov 24, 2025 | 3.53 | 3.55 | 3.48 | 3.53 | 3.45 | 0.86% | 673,800 |
| Nov 21, 2025 | 3.52 | 3.54 | 3.46 | 3.50 | 3.42 | -0.28% | 747,000 |
| Nov 19, 2025 | 3.59 | 3.59 | 3.49 | 3.51 | 3.43 | -1.40% | 951,700 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.48 | -2.20% | 546,700 |
| Nov 17, 2025 | 3.65 | 3.73 | 3.61 | 3.64 | 3.52 | 0.28% | 1,093,200 |
| Nov 14, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.51 | 1.68% | 615,700 |
| Nov 13, 2025 | 3.59 | 3.65 | 3.56 | 3.57 | 3.46 | -1.38% | 385,600 |
| Nov 12, 2025 | 3.61 | 3.67 | 3.56 | 3.62 | 3.50 | 0.28% | 305,100 |
| Nov 11, 2025 | 3.47 | 3.63 | 3.47 | 3.61 | 3.49 | 4.64% | 828,600 |
| Nov 10, 2025 | 3.53 | 3.56 | 3.43 | 3.45 | 3.34 | -2.27% | 1,605,600 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | 3.42 | -3.55% | 1,369,500 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.65 | 3.66 | 3.54 | -0.81% | 330,900 |
| Nov 5, 2025 | 3.63 | 3.74 | 3.63 | 3.69 | 3.57 | 1.93% | 440,600 |
| Nov 4, 2025 | 3.65 | 3.66 | 3.61 | 3.62 | 3.50 | -0.28% | 296,800 |
| Nov 3, 2025 | 3.67 | 3.69 | 3.61 | 3.63 | 3.51 | -0.82% | 269,400 |
| Oct 31, 2025 | 3.62 | 3.69 | 3.61 | 3.66 | 3.54 | 1.10% | 274,400 |
| Oct 30, 2025 | 3.63 | 3.65 | 3.60 | 3.62 | 3.50 | 0.28% | 326,400 |
| Oct 29, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.49 | -0.55% | 242,600 |
| Oct 28, 2025 | 3.63 | 3.64 | 3.59 | 3.63 | 3.51 | - | 142,100 |
| Oct 27, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.51 | 0.83% | 235,000 |
| Oct 24, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.48 | 0.84% | 233,400 |
| Oct 23, 2025 | 3.56 | 3.58 | 3.53 | 3.57 | 3.46 | 0.56% | 176,400 |
| Oct 22, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.44 | 1.14% | 514,200 |
| Oct 21, 2025 | 3.53 | 3.54 | 3.49 | 3.51 | 3.40 | -1.68% | 407,900 |
| Oct 20, 2025 | 3.49 | 3.62 | 3.48 | 3.57 | 3.42 | 2.88% | 777,500 |
| Oct 17, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.32 | - | 701,500 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.46 | 3.47 | 3.32 | -1.42% | 641,600 |
| Oct 15, 2025 | 3.49 | 3.55 | 3.47 | 3.52 | 3.37 | 0.57% | 417,700 |
| Oct 14, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.35 | 0.29% | 463,300 |
| Oct 13, 2025 | 3.46 | 3.52 | 3.46 | 3.49 | 3.34 | 1.75% | 730,500 |
| Oct 10, 2025 | 3.65 | 3.65 | 3.43 | 3.43 | 3.29 | -5.51% | 1,751,200 |
| Oct 9, 2025 | 3.68 | 3.69 | 3.61 | 3.63 | 3.48 | -1.09% | 400,800 |