Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.020 | 4.020 | 3.920 | 3.950 | 2.989 | 974,000 |
| 2024-05-22 | 4.130 | 4.130 | 3.970 | 4.000 | 3.006 | 1,054,300 |
| 2024-05-21 | 4.080 | 4.130 | 4.070 | 4.120 | 3.096 | 678,800 |
| 2024-05-20 | 4.070 | 4.140 | 4.030 | 4.070 | 3.058 | 744,900 |
| 2024-05-17 | 4.110 | 4.180 | 4.050 | 4.060 | 3.051 | 571,500 |
| 2024-05-16 | 4.090 | 4.150 | 4.070 | 4.100 | 3.081 | 979,500 |
| 2024-05-15 | 4.060 | 4.100 | 4.010 | 4.090 | 3.073 | 1,188,700 |
| 2024-05-14 | 4.020 | 4.130 | 4.020 | 4.040 | 3.036 | 909,600 |
| 2024-05-13 | 3.980 | 4.080 | 3.940 | 4.010 | 3.013 | 2,782,800 |
| 2024-05-10 | 4.070 | 4.090 | 3.880 | 3.940 | 2.961 | 2,416,900 |
| 2024-05-09 | 4.110 | 4.120 | 4.010 | 4.100 | 3.081 | 978,400 |
| 2024-05-08 | 4.060 | 4.170 | 4.000 | 4.150 | 3.118 | 658,100 |
| 2024-05-07 | 4.180 | 4.230 | 4.110 | 4.110 | 3.088 | 961,000 |
| 2024-05-06 | 4.200 | 4.250 | 3.900 | 4.150 | 3.118 | 6,709,900 |
| 2024-05-03 | 4.150 | 4.290 | 4.100 | 4.200 | 3.156 | 5,016,000 |
| 2024-05-02 | 4.200 | 4.280 | 3.900 | 4.090 | 3.073 | 5,029,900 |
| 2024-04-30 | 4.350 | 4.350 | 4.150 | 4.150 | 3.118 | 1,009,700 |
| 2024-04-29 | 4.390 | 4.430 | 4.330 | 4.350 | 3.269 | 587,400 |
| 2024-04-26 | 4.310 | 4.470 | 4.310 | 4.360 | 3.276 | 940,300 |
| 2024-04-25 | 4.340 | 4.360 | 4.210 | 4.260 | 3.201 | 1,347,700 |
| 2024-04-24 | 4.520 | 4.600 | 4.390 | 4.390 | 3.299 | 633,400 |
| 2024-04-23 | 4.610 | 4.610 | 4.490 | 4.540 | 3.391 | 701,300 |
| 2024-04-22 | 4.570 | 4.770 | 4.480 | 4.670 | 3.488 | 1,277,700 |
| 2024-04-19 | 4.370 | 4.600 | 4.330 | 4.540 | 3.391 | 1,074,600 |
| 2024-04-18 | 4.300 | 4.430 | 4.290 | 4.390 | 3.279 | 1,043,500 |
| 2024-04-17 | 4.530 | 4.580 | 4.270 | 4.310 | 3.219 | 1,657,800 |
| 2024-04-16 | 4.510 | 4.590 | 4.430 | 4.450 | 3.323 | 1,407,100 |
| 2024-04-15 | 4.680 | 4.840 | 4.510 | 4.550 | 3.398 | 2,746,600 |
| 2024-04-12 | 4.910 | 4.960 | 4.730 | 4.730 | 3.532 | 2,791,300 |
| 2024-04-11 | 5.100 | 5.100 | 4.960 | 5.100 | 3.809 | 783,700 |
| 2024-04-10 | 5.220 | 5.220 | 5.030 | 5.100 | 3.809 | 990,800 |
| 2024-04-09 | 5.190 | 5.330 | 5.180 | 5.260 | 3.928 | 1,195,700 |
| 2024-04-08 | 5.000 | 5.160 | 4.960 | 5.150 | 3.846 | 1,344,000 |
| 2024-04-05 | 5.080 | 5.100 | 4.970 | 4.990 | 3.727 | 746,900 |
| 2024-04-04 | 5.180 | 5.310 | 5.050 | 5.070 | 3.786 | 1,110,500 |
| 2024-04-03 | 5.370 | 5.380 | 5.140 | 5.140 | 3.839 | 832,200 |
| 2024-04-02 | 5.180 | 5.390 | 5.110 | 5.380 | 4.018 | 1,488,100 |
| 2024-04-01 | 5.050 | 5.450 | 5.050 | 5.190 | 3.876 | 3,579,800 |
| 2024-03-28 | 5.060 | 5.170 | 5.020 | 5.100 | 3.809 | 974,500 |
| 2024-03-27 | 5.000 | 5.150 | 4.910 | 5.070 | 3.786 | 1,140,700 |
| 2024-03-26 | 4.830 | 5.070 | 4.820 | 5.000 | 3.734 | 1,117,100 |
| 2024-03-25 | 4.880 | 5.020 | 4.820 | 4.860 | 3.630 | 1,198,600 |
| 2024-03-22 | 4.960 | 4.960 | 4.820 | 4.890 | 3.652 | 443,300 |
| 2024-03-21 | 4.980 | 4.990 | 4.860 | 4.930 | 3.682 | 985,600 |
| 2024-03-20 | 4.750 | 4.990 | 4.750 | 4.970 | 3.712 | 1,272,900 |
| 2024-03-19 | 4.770 | 4.830 | 4.620 | 4.750 | 3.547 | 2,284,500 |
| 2024-03-18 | 4.860 | 5.000 | 4.710 | 4.750 | 3.547 | 3,394,800 |
| 2024-03-15 | 5.500 | 5.590 | 4.780 | 4.830 | 3.607 | 8,259,700 |
| 2024-03-14 | 5.850 | 5.930 | 5.710 | 5.750 | 4.294 | 910,300 |
| 2024-03-13 | 5.830 | 5.980 | 5.800 | 5.800 | 4.332 | 834,300 |
| 2024-03-12 | 5.720 | 5.890 | 5.610 | 5.850 | 4.369 | 1,102,500 |
| 2024-03-11 | 5.600 | 5.650 | 5.450 | 5.650 | 4.220 | 1,524,200 |
| 2024-03-08 | 5.470 | 5.600 | 5.390 | 5.550 | 4.145 | 789,700 |
| 2024-03-07 | 5.480 | 5.700 | 5.390 | 5.530 | 4.130 | 1,319,300 |
| 2024-03-06 | 5.880 | 5.960 | 5.500 | 5.500 | 4.107 | 2,032,900 |
| 2024-03-05 | 5.700 | 6.180 | 5.700 | 5.800 | 4.332 | 2,083,800 |
| 2024-03-04 | 5.930 | 5.980 | 5.680 | 5.700 | 4.257 | 1,623,000 |
| 2024-03-01 | 5.950 | 5.970 | 5.570 | 5.930 | 4.429 | 3,816,900 |
| 2024-02-29 | 5.700 | 5.950 | 5.590 | 5.950 | 4.444 | 1,552,800 |
| 2024-02-28 | 5.430 | 5.750 | 5.400 | 5.700 | 4.257 | 2,202,200 |
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.