Mitre Realty Empreendimentos e Participações S.A. (BVMF:MTRE3)
Brazil
· Delayed Price · Currency is BRL 3.560
-0.240 (-6.32%)
At close: Dec 5, 2025
BVMF:MTRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.81 | 3.81 | 3.56 | 3.56 | 3.56 | -6.32% | 1,270,400 |
| Dec 4, 2025 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 614,000 |
| Dec 3, 2025 | 3.79 | 3.83 | 3.72 | 3.74 | 3.74 | -1.32% | 573,200 |
| Dec 2, 2025 | 3.63 | 3.81 | 3.63 | 3.79 | 3.79 | 4.41% | 1,159,600 |
| Dec 1, 2025 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -1.89% | 421,300 |
| Nov 28, 2025 | 3.65 | 3.72 | 3.61 | 3.70 | 3.70 | 1.65% | 936,900 |
| Nov 27, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 325,800 |
| Nov 26, 2025 | 3.53 | 3.63 | 3.52 | 3.63 | 3.63 | 2.83% | 1,158,000 |
| Nov 25, 2025 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | - | 575,800 |
| Nov 24, 2025 | 3.53 | 3.55 | 3.48 | 3.53 | 3.53 | 0.86% | 673,800 |
| Nov 21, 2025 | 3.52 | 3.54 | 3.46 | 3.50 | 3.50 | -0.28% | 747,000 |
| Nov 19, 2025 | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | -1.40% | 951,700 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -2.20% | 546,700 |
| Nov 17, 2025 | 3.65 | 3.73 | 3.61 | 3.64 | 3.60 | 0.28% | 1,093,200 |
| Nov 14, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.59 | 1.68% | 615,700 |
| Nov 13, 2025 | 3.59 | 3.65 | 3.56 | 3.57 | 3.53 | -1.38% | 385,600 |
| Nov 12, 2025 | 3.61 | 3.67 | 3.56 | 3.62 | 3.58 | 0.28% | 305,100 |
| Nov 11, 2025 | 3.47 | 3.63 | 3.47 | 3.61 | 3.57 | 4.64% | 828,600 |
| Nov 10, 2025 | 3.53 | 3.56 | 3.43 | 3.45 | 3.41 | -2.27% | 1,605,600 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | 3.49 | -3.55% | 1,369,500 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.65 | 3.66 | 3.62 | -0.81% | 330,900 |
| Nov 5, 2025 | 3.63 | 3.74 | 3.63 | 3.69 | 3.65 | 1.93% | 440,600 |
| Nov 4, 2025 | 3.65 | 3.66 | 3.61 | 3.62 | 3.58 | -0.28% | 296,800 |
| Nov 3, 2025 | 3.67 | 3.69 | 3.61 | 3.63 | 3.59 | -0.82% | 269,400 |
| Oct 31, 2025 | 3.62 | 3.69 | 3.61 | 3.66 | 3.62 | 1.10% | 274,400 |
| Oct 30, 2025 | 3.63 | 3.65 | 3.60 | 3.62 | 3.58 | 0.28% | 326,400 |
| Oct 29, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.57 | -0.55% | 242,600 |
| Oct 28, 2025 | 3.63 | 3.64 | 3.59 | 3.63 | 3.59 | - | 142,100 |
| Oct 27, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.59 | 0.83% | 235,000 |
| Oct 24, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.56 | 0.84% | 233,400 |
| Oct 23, 2025 | 3.56 | 3.58 | 3.53 | 3.57 | 3.53 | 0.56% | 176,400 |
| Oct 22, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.51 | 1.14% | 514,200 |
| Oct 21, 2025 | 3.53 | 3.54 | 3.49 | 3.51 | 3.47 | -1.68% | 407,900 |
| Oct 20, 2025 | 3.49 | 3.62 | 3.48 | 3.57 | 3.50 | 2.88% | 777,500 |
| Oct 17, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.40 | - | 701,500 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.46 | 3.47 | 3.40 | -1.42% | 641,600 |
| Oct 15, 2025 | 3.49 | 3.55 | 3.47 | 3.52 | 3.45 | 0.57% | 417,700 |
| Oct 14, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.43 | 0.29% | 463,300 |
| Oct 13, 2025 | 3.46 | 3.52 | 3.46 | 3.49 | 3.42 | 1.75% | 730,500 |
| Oct 10, 2025 | 3.65 | 3.65 | 3.43 | 3.43 | 3.36 | -5.51% | 1,751,200 |
| Oct 9, 2025 | 3.68 | 3.69 | 3.61 | 3.63 | 3.55 | -1.09% | 400,800 |
| Oct 8, 2025 | 3.70 | 3.72 | 3.66 | 3.67 | 3.59 | -0.81% | 323,400 |
| Oct 7, 2025 | 3.75 | 3.75 | 3.66 | 3.70 | 3.62 | -1.60% | 629,900 |
| Oct 6, 2025 | 3.83 | 3.83 | 3.74 | 3.76 | 3.68 | -0.79% | 429,000 |
| Oct 3, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.71 | 0.53% | 359,800 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.77 | 3.77 | 3.69 | -1.82% | 475,700 |
| Oct 1, 2025 | 3.90 | 3.91 | 3.83 | 3.84 | 3.76 | -1.03% | 599,000 |
| Sep 30, 2025 | 3.89 | 3.93 | 3.86 | 3.88 | 3.80 | -0.51% | 344,000 |
| Sep 29, 2025 | 3.90 | 3.93 | 3.85 | 3.90 | 3.82 | 0.52% | 304,100 |
| Sep 26, 2025 | 3.83 | 3.90 | 3.80 | 3.88 | 3.80 | 2.11% | 346,200 |
| Sep 25, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.72 | -1.04% | 426,900 |
| Sep 24, 2025 | 3.88 | 3.89 | 3.83 | 3.84 | 3.76 | -0.52% | 346,700 |
| Sep 23, 2025 | 3.85 | 3.92 | 3.85 | 3.86 | 3.78 | 0.26% | 239,300 |
| Sep 22, 2025 | 3.94 | 3.94 | 3.78 | 3.85 | 3.77 | -1.28% | 613,500 |
| Sep 19, 2025 | 3.82 | 3.95 | 3.76 | 3.90 | 3.82 | 2.09% | 825,300 |
| Sep 18, 2025 | 3.92 | 3.95 | 3.81 | 3.82 | 3.70 | -3.05% | 820,600 |
| Sep 17, 2025 | 3.89 | 4.00 | 3.88 | 3.94 | 3.82 | 1.29% | 696,200 |
| Sep 16, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.77 | -0.26% | 305,700 |
| Sep 15, 2025 | 3.89 | 3.94 | 3.88 | 3.90 | 3.78 | - | 520,100 |
| Sep 12, 2025 | 3.89 | 3.91 | 3.82 | 3.90 | 3.78 | 0.78% | 488,600 |
| Sep 11, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.75 | -0.77% | 747,700 |
| Sep 10, 2025 | 3.83 | 3.91 | 3.82 | 3.90 | 3.78 | 2.09% | 426,500 |
| Sep 9, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.70 | -1.80% | 260,900 |
| Sep 8, 2025 | 3.85 | 3.90 | 3.80 | 3.89 | 3.77 | 0.78% | 532,800 |
| Sep 5, 2025 | 3.73 | 3.90 | 3.73 | 3.86 | 3.74 | 3.76% | 1,543,700 |
| Sep 4, 2025 | 3.59 | 3.74 | 3.59 | 3.72 | 3.61 | 3.33% | 1,700,900 |
| Sep 3, 2025 | 3.62 | 3.64 | 3.55 | 3.60 | 3.49 | -0.55% | 1,186,000 |
| Sep 2, 2025 | 3.62 | 3.63 | 3.56 | 3.62 | 3.51 | - | 315,400 |
| Sep 1, 2025 | 3.66 | 3.68 | 3.61 | 3.62 | 3.51 | -0.55% | 368,600 |
| Aug 29, 2025 | 3.65 | 3.70 | 3.60 | 3.64 | 3.53 | -0.27% | 850,400 |
| Aug 28, 2025 | 3.57 | 3.71 | 3.57 | 3.65 | 3.54 | 2.24% | 1,451,500 |
| Aug 27, 2025 | 3.49 | 3.58 | 3.48 | 3.57 | 3.46 | 2.29% | 667,700 |
| Aug 26, 2025 | 3.48 | 3.51 | 3.45 | 3.49 | 3.38 | - | 233,900 |
| Aug 25, 2025 | 3.46 | 3.50 | 3.45 | 3.49 | 3.38 | 1.16% | 335,200 |
| Aug 22, 2025 | 3.37 | 3.45 | 3.35 | 3.45 | 3.34 | 3.29% | 846,400 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.33 | 3.34 | 3.24 | -0.60% | 551,400 |
| Aug 20, 2025 | 3.37 | 3.40 | 3.33 | 3.36 | 3.26 | 0.60% | 360,100 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.33 | 3.34 | 3.24 | -5.38% | 928,200 |
| Aug 18, 2025 | 3.45 | 3.59 | 3.44 | 3.53 | 3.38 | 2.92% | 928,700 |
| Aug 15, 2025 | 3.27 | 3.44 | 3.23 | 3.43 | 3.28 | 5.86% | 1,071,100 |
| Aug 14, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.10 | -2.70% | 1,221,200 |
| Aug 13, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.18 | -2.92% | 731,500 |
| Aug 12, 2025 | 3.48 | 3.51 | 3.39 | 3.43 | 3.28 | 0.29% | 1,502,900 |
| Aug 11, 2025 | 3.52 | 3.54 | 3.42 | 3.42 | 3.27 | -3.12% | 1,218,700 |
| Aug 8, 2025 | 3.62 | 3.67 | 3.52 | 3.53 | 3.38 | -6.37% | 1,849,300 |
| Aug 7, 2025 | 3.73 | 3.83 | 3.68 | 3.77 | 3.61 | 1.89% | 1,257,900 |
| Aug 6, 2025 | 3.71 | 3.73 | 3.69 | 3.70 | 3.54 | 0.54% | 294,700 |
| Aug 5, 2025 | 3.71 | 3.72 | 3.66 | 3.68 | 3.52 | -0.81% | 324,300 |
| Aug 4, 2025 | 3.70 | 3.72 | 3.64 | 3.71 | 3.55 | 1.37% | 281,600 |
| Aug 1, 2025 | 3.75 | 3.78 | 3.66 | 3.66 | 3.50 | -1.08% | 507,400 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.54 | -1.07% | 283,600 |
| Jul 30, 2025 | 3.69 | 3.76 | 3.66 | 3.74 | 3.58 | 1.36% | 461,900 |
| Jul 29, 2025 | 3.70 | 3.76 | 3.68 | 3.69 | 3.53 | -0.27% | 346,000 |
| Jul 28, 2025 | 3.77 | 3.82 | 3.68 | 3.70 | 3.54 | -1.60% | 347,500 |
| Jul 25, 2025 | 3.71 | 3.76 | 3.68 | 3.76 | 3.60 | 0.80% | 400,800 |
| Jul 24, 2025 | 3.68 | 3.78 | 3.65 | 3.73 | 3.57 | - | 647,700 |
| Jul 23, 2025 | 3.70 | 3.75 | 3.67 | 3.73 | 3.57 | 1.36% | 514,000 |
| Jul 22, 2025 | 3.64 | 3.73 | 3.64 | 3.68 | 3.52 | 1.10% | 367,500 |
| Jul 21, 2025 | 3.75 | 3.77 | 3.64 | 3.64 | 3.48 | -2.93% | 643,900 |
| Jul 18, 2025 | 3.86 | 3.89 | 3.72 | 3.75 | 3.59 | -4.09% | 746,000 |