Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.980 | 3.990 | 3.820 | 3.830 | 2.942 | 781,900 |
| 2024-08-15 | 3.900 | 3.990 | 3.860 | 3.960 | 3.042 | 748,900 |
| 2024-08-14 | 3.930 | 3.960 | 3.870 | 3.900 | 2.996 | 631,000 |
| 2024-08-13 | 3.960 | 3.990 | 3.900 | 3.900 | 2.996 | 639,900 |
| 2024-08-12 | 4.040 | 4.060 | 3.930 | 3.940 | 3.026 | 854,200 |
| 2024-08-09 | 4.210 | 4.290 | 3.870 | 4.000 | 3.073 | 1,297,100 |
| 2024-08-08 | 3.930 | 4.180 | 3.900 | 4.180 | 3.211 | 1,534,700 |
| 2024-08-07 | 3.880 | 3.930 | 3.840 | 3.900 | 2.996 | 740,500 |
| 2024-08-06 | 3.950 | 3.980 | 3.800 | 3.810 | 2.927 | 658,800 |
| 2024-08-05 | 3.760 | 3.950 | 3.670 | 3.930 | 3.019 | 691,700 |
| 2024-08-02 | 3.950 | 3.970 | 3.840 | 3.910 | 3.003 | 577,100 |
| 2024-08-01 | 3.950 | 4.010 | 3.880 | 3.900 | 2.996 | 579,900 |
| 2024-07-31 | 3.820 | 3.960 | 3.810 | 3.950 | 3.034 | 677,100 |
| 2024-07-30 | 3.810 | 3.820 | 3.740 | 3.760 | 2.888 | 489,000 |
| 2024-07-29 | 3.960 | 3.960 | 3.800 | 3.800 | 2.919 | 459,100 |
| 2024-07-26 | 3.880 | 3.960 | 3.840 | 3.960 | 3.042 | 326,700 |
| 2024-07-25 | 3.950 | 3.950 | 3.830 | 3.840 | 2.950 | 753,200 |
| 2024-07-24 | 3.950 | 4.030 | 3.860 | 3.970 | 3.049 | 955,700 |
| 2024-07-23 | 4.050 | 4.080 | 3.960 | 3.960 | 3.042 | 467,500 |
| 2024-07-22 | 4.060 | 4.110 | 4.030 | 4.080 | 3.134 | 421,600 |
| 2024-07-19 | 4.040 | 4.080 | 3.950 | 4.050 | 3.111 | 747,800 |
| 2024-07-18 | 4.290 | 4.290 | 4.000 | 4.000 | 3.051 | 1,307,300 |
| 2024-07-17 | 4.360 | 4.430 | 4.260 | 4.270 | 3.257 | 729,400 |
| 2024-07-16 | 4.300 | 4.400 | 4.300 | 4.360 | 3.326 | 384,200 |
| 2024-07-15 | 4.390 | 4.430 | 4.300 | 4.310 | 3.288 | 609,800 |
| 2024-07-12 | 4.480 | 4.520 | 4.360 | 4.380 | 3.341 | 847,400 |
| 2024-07-11 | 4.270 | 4.450 | 4.250 | 4.420 | 3.372 | 3,034,200 |
| 2024-07-10 | 4.060 | 4.150 | 4.020 | 4.110 | 3.135 | 888,000 |
| 2024-07-09 | 4.070 | 4.100 | 4.000 | 4.010 | 3.059 | 805,900 |
| 2024-07-08 | 4.030 | 4.150 | 3.960 | 4.020 | 3.066 | 762,200 |
| 2024-07-05 | 3.880 | 4.050 | 3.780 | 4.010 | 3.059 | 1,097,000 |
| 2024-07-04 | 3.720 | 3.950 | 3.690 | 3.880 | 2.960 | 1,357,200 |
| 2024-07-03 | 3.590 | 3.740 | 3.590 | 3.680 | 2.807 | 1,141,000 |
| 2024-07-02 | 3.570 | 3.590 | 3.530 | 3.580 | 2.731 | 592,900 |
| 2024-07-01 | 3.540 | 3.590 | 3.480 | 3.550 | 2.708 | 739,100 |
| 2024-06-28 | 3.560 | 3.570 | 3.460 | 3.490 | 2.662 | 572,000 |
| 2024-06-27 | 3.460 | 3.530 | 3.410 | 3.530 | 2.693 | 738,400 |
| 2024-06-26 | 3.480 | 3.480 | 3.390 | 3.450 | 2.632 | 725,400 |
| 2024-06-25 | 3.510 | 3.530 | 3.450 | 3.480 | 2.655 | 403,300 |
| 2024-06-24 | 3.370 | 3.500 | 3.370 | 3.500 | 2.670 | 1,014,900 |
| 2024-06-21 | 3.410 | 3.440 | 3.340 | 3.360 | 2.563 | 922,800 |
| 2024-06-20 | 3.500 | 3.550 | 3.410 | 3.420 | 2.609 | 786,100 |
| 2024-06-19 | 3.470 | 3.480 | 3.410 | 3.450 | 2.610 | 527,400 |
| 2024-06-18 | 3.430 | 3.490 | 3.390 | 3.490 | 2.641 | 907,000 |
| 2024-06-17 | 3.460 | 3.470 | 3.390 | 3.420 | 2.588 | 887,400 |
| 2024-06-14 | 3.500 | 3.500 | 3.380 | 3.460 | 2.618 | 1,094,200 |
| 2024-06-13 | 3.550 | 3.550 | 3.430 | 3.510 | 2.656 | 1,180,000 |
| 2024-06-12 | 3.600 | 3.680 | 3.490 | 3.550 | 2.686 | 755,800 |
| 2024-06-11 | 3.530 | 3.610 | 3.530 | 3.570 | 2.701 | 487,100 |
| 2024-06-10 | 3.550 | 3.580 | 3.480 | 3.530 | 2.671 | 806,300 |
| 2024-06-07 | 3.580 | 3.650 | 3.510 | 3.570 | 2.701 | 987,900 |
| 2024-06-06 | 3.560 | 3.650 | 3.520 | 3.610 | 2.732 | 1,355,300 |
| 2024-06-05 | 3.700 | 3.710 | 3.520 | 3.550 | 2.686 | 1,738,400 |
| 2024-06-04 | 3.750 | 3.750 | 3.670 | 3.680 | 2.785 | 838,600 |
| 2024-06-03 | 3.720 | 3.800 | 3.710 | 3.730 | 2.822 | 781,300 |
| 2024-05-31 | 3.770 | 3.780 | 3.680 | 3.680 | 2.785 | 961,600 |
| 2024-05-29 | 3.790 | 3.820 | 3.730 | 3.750 | 2.837 | 731,600 |
| 2024-05-28 | 3.990 | 4.050 | 3.830 | 3.830 | 2.898 | 2,641,500 |
| 2024-05-27 | 3.950 | 3.990 | 3.910 | 3.980 | 3.012 | 642,500 |
| 2024-05-24 | 3.970 | 4.010 | 3.920 | 3.950 | 2.989 | 599,900 |
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.