Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.760 | 3.900 | 3.760 | 3.810 | 3.810 | 801,200 |
| 2026-10-15 | 3.890 | 3.910 | 3.700 | 3.710 | 3.710 | 888,600 |
| 2026-10-14 | 3.910 | 3.980 | 3.830 | 3.970 | 3.970 | 798,500 |
| 2026-10-13 | 4.090 | 4.090 | 3.920 | 3.930 | 3.930 | 873,800 |
| 2026-10-09 | 3.910 | 4.120 | 3.910 | 4.090 | 4.090 | 1,684,700 |
| 2026-10-08 | 3.750 | 3.950 | 3.750 | 3.940 | 3.940 | 1,149,500 |
| 2026-10-07 | 3.790 | 3.830 | 3.760 | 3.770 | 3.770 | 929,600 |
| 2026-10-06 | 3.670 | 3.860 | 3.670 | 3.770 | 3.770 | 1,103,300 |
| 2026-10-05 | 3.610 | 3.880 | 3.610 | 3.710 | 3.710 | 2,634,600 |
| 2026-10-02 | 3.460 | 3.550 | 3.450 | 3.510 | 3.510 | 448,300 |
| 2026-10-01 | 3.430 | 3.510 | 3.410 | 3.460 | 3.460 | 531,600 |
| 2026-09-30 | 3.400 | 3.520 | 3.400 | 3.440 | 3.440 | 1,051,100 |
| 2026-09-29 | 3.330 | 3.420 | 3.330 | 3.370 | 3.370 | 696,900 |
| 2026-09-28 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 385,800 |
| 2026-09-25 | 3.330 | 3.430 | 3.330 | 3.350 | 3.350 | 552,500 |
| 2026-09-24 | 3.330 | 3.400 | 3.320 | 3.320 | 3.320 | 399,400 |
| 2026-09-23 | 3.360 | 3.430 | 3.340 | 3.360 | 3.360 | 431,800 |
| 2026-09-22 | 3.450 | 3.450 | 3.350 | 3.350 | 3.350 | 360,200 |
| 2026-09-21 | 3.300 | 3.460 | 3.290 | 3.390 | 3.390 | 885,100 |
| 2026-09-18 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 363,900 |
| 2026-09-17 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 337,700 |
| 2026-09-16 | 3.340 | 3.410 | 3.310 | 3.360 | 3.360 | 356,800 |
| 2026-09-15 | 3.330 | 3.370 | 3.310 | 3.340 | 3.340 | 266,400 |
| 2026-09-14 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 808,700 |
| 2026-09-11 | 3.470 | 3.530 | 3.440 | 3.470 | 3.470 | 678,000 |
| 2026-09-10 | 3.490 | 3.550 | 3.460 | 3.500 | 3.500 | 868,200 |
| 2026-09-09 | 3.490 | 3.550 | 3.450 | 3.460 | 3.460 | 1,222,200 |
| 2026-09-08 | 3.450 | 3.580 | 3.450 | 3.520 | 3.492 | 1,092,900 |
| 2026-09-04 | 3.400 | 3.480 | 3.360 | 3.420 | 3.392 | 557,500 |
| 2026-09-03 | 3.460 | 3.520 | 3.390 | 3.410 | 3.383 | 1,032,400 |
| 2026-09-02 | 3.280 | 3.640 | 3.280 | 3.440 | 3.412 | 2,040,700 |
| 2026-09-01 | 3.120 | 3.330 | 3.120 | 3.280 | 3.254 | 1,015,000 |
| 2026-08-31 | 3.090 | 3.210 | 3.090 | 3.110 | 3.085 | 554,900 |
| 2026-08-28 | 3.180 | 3.190 | 3.090 | 3.090 | 3.065 | 346,200 |
| 2026-08-27 | 3.210 | 3.240 | 3.170 | 3.170 | 3.145 | 339,200 |
| 2026-08-26 | 3.120 | 3.260 | 3.120 | 3.240 | 3.214 | 715,600 |
| 2026-08-25 | 2.990 | 3.180 | 2.990 | 3.130 | 3.105 | 737,200 |
| 2026-08-24 | 2.990 | 3.030 | 2.960 | 2.990 | 2.966 | 356,800 |
| 2026-08-21 | 2.920 | 3.030 | 2.900 | 2.980 | 2.956 | 829,800 |
| 2026-08-20 | 2.920 | 2.950 | 2.880 | 2.890 | 2.867 | 383,800 |
| 2026-08-19 | 2.900 | 2.950 | 2.890 | 2.890 | 2.867 | 525,300 |
| 2026-08-18 | 2.900 | 2.920 | 2.860 | 2.870 | 2.847 | 370,800 |
| 2026-08-17 | 2.910 | 2.950 | 2.870 | 2.900 | 2.877 | 524,400 |
| 2026-08-14 | 2.860 | 2.980 | 2.810 | 2.900 | 2.877 | 863,500 |
| 2026-08-13 | 2.880 | 2.930 | 2.860 | 2.870 | 2.847 | 441,600 |
| 2026-08-12 | 2.890 | 2.910 | 2.840 | 2.880 | 2.857 | 528,100 |
| 2026-08-11 | 2.930 | 2.930 | 2.830 | 2.860 | 2.809 | 580,800 |
| 2026-08-10 | 2.920 | 2.920 | 2.920 | 2.920 | 2.868 | 0 |
| 2026-08-07 | 2.880 | 3.010 | 2.870 | 2.920 | 2.868 | 1,503,300 |
| 2026-08-06 | 2.900 | 2.920 | 2.850 | 2.850 | 2.799 | 540,100 |
| 2026-08-05 | 2.940 | 2.970 | 2.900 | 2.900 | 2.848 | 599,400 |
| 2026-08-04 | 2.970 | 3.000 | 2.910 | 2.910 | 2.858 | 549,800 |
| 2026-08-03 | 2.950 | 2.970 | 2.900 | 2.920 | 2.868 | 611,200 |
| 2026-07-31 | 2.890 | 2.940 | 2.890 | 2.890 | 2.838 | 362,300 |
| 2026-07-30 | 2.840 | 2.940 | 2.840 | 2.880 | 2.829 | 423,500 |
| 2026-07-29 | 2.960 | 2.960 | 2.810 | 2.810 | 2.760 | 1,061,000 |
| 2026-07-28 | 2.980 | 3.040 | 2.920 | 2.920 | 2.868 | 678,200 |
| 2026-07-27 | 2.950 | 2.990 | 2.950 | 2.970 | 2.917 | 300,900 |
| 2026-07-24 | 3.000 | 3.000 | 2.930 | 2.930 | 2.878 | 412,300 |
| 2026-07-23 | 3.010 | 3.060 | 2.980 | 2.980 | 2.927 | 788,900 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0284 BRL |
| 2026-08-12 | 0.0284 BRL |
| 2026-07-15 | 0.0284 BRL |
| 2026-06-01 | 0.0425 BRL |
| 2026-05-18 | 0.0425 BRL |
| 2026-03-12 | 0.0284 BRL |
| 2026-01-26 | 0.0425 BRL |
| 2025-12-22 | 0.0425 BRL |
| 2025-11-17 | 0.0378 BRL |
| 2025-10-20 | 0.0378 BRL |
| 2025-09-18 | 0.0378 BRL |
| 2025-08-18 | 0.0473 BRL |
| 2025-07-17 | 0.0473 BRL |
| 2025-06-16 | 0.0473 BRL |
| 2025-05-20 | 0.0378 BRL |
| 2025-04-16 | 0.0378 BRL |
| 2025-03-21 | 0.0378 BRL |
| 2025-02-20 | 0.0473 BRL |
| 2025-01-23 | 0.0473 BRL |
| 2024-12-19 | 0.0473 BRL |
| 2024-11-21 | 0.0378 BRL |
| 2024-10-24 | 0.0378 BRL |
| 2024-09-23 | 0.0378 BRL |
| 2024-08-22 | 0.0278 BRL |
| 2024-07-19 | 0.0278 BRL |
| 2024-06-20 | 0.0278 BRL |
| 2024-05-23 | 0.0278 BRL |
| 2024-04-24 | 0.0278 BRL |
| 2023-08-14 | 0.5036 BRL |
| 2023-05-18 | 0.1694 BRL |
| 2023-03-24 | 0.0862 BRL |
| 2022-11-16 | 0.1175 BRL |
| 2022-09-16 | 0.0426 BRL |
| 2022-05-18 | 0.0665 BRL |
| 2022-03-07 | 0.1008 BRL |
| 2021-11-17 | 0.1176 BRL |
| 2021-05-03 | 0.4339 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.