Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.210 | 5.510 | 5.210 | 5.490 | 4.100 | 1,885,600 |
| 2024-02-26 | 5.040 | 5.240 | 5.040 | 5.190 | 3.876 | 762,100 |
| 2024-02-23 | 5.260 | 5.340 | 5.040 | 5.040 | 3.764 | 947,300 |
| 2024-02-22 | 5.180 | 5.300 | 5.140 | 5.260 | 3.928 | 1,189,800 |
| 2024-02-21 | 5.040 | 5.210 | 4.990 | 5.160 | 3.854 | 1,345,000 |
| 2024-02-20 | 4.930 | 5.050 | 4.900 | 5.040 | 3.764 | 925,200 |
| 2024-02-19 | 4.850 | 4.980 | 4.840 | 4.950 | 3.697 | 996,600 |
| 2024-02-16 | 4.860 | 4.920 | 4.730 | 4.870 | 3.637 | 1,271,900 |
| 2024-02-15 | 4.660 | 4.950 | 4.660 | 4.800 | 3.585 | 1,238,600 |
| 2024-02-14 | 4.700 | 4.800 | 4.610 | 4.640 | 3.465 | 715,200 |
| 2024-02-09 | 4.550 | 4.840 | 4.520 | 4.800 | 3.585 | 1,315,000 |
| 2024-02-08 | 4.730 | 4.800 | 4.500 | 4.560 | 3.405 | 1,770,800 |
| 2024-02-07 | 4.510 | 4.740 | 4.480 | 4.740 | 3.540 | 1,871,600 |
| 2024-02-06 | 4.370 | 4.570 | 4.370 | 4.570 | 3.413 | 2,352,400 |
| 2024-02-05 | 4.480 | 4.540 | 4.340 | 4.340 | 3.241 | 2,340,000 |
| 2024-02-02 | 4.830 | 4.870 | 4.440 | 4.450 | 3.323 | 4,264,900 |
| 2024-02-01 | 4.880 | 5.200 | 4.730 | 4.830 | 3.607 | 5,668,200 |
| 2024-01-31 | 4.590 | 4.940 | 4.590 | 4.880 | 3.644 | 2,208,500 |
| 2024-01-30 | 4.650 | 4.760 | 4.550 | 4.590 | 3.428 | 1,917,700 |
| 2024-01-29 | 4.990 | 4.990 | 4.650 | 4.700 | 3.510 | 4,022,800 |
| 2024-01-26 | 5.350 | 5.350 | 4.960 | 4.980 | 3.719 | 4,782,400 |
| 2024-01-25 | 5.270 | 5.350 | 5.170 | 5.320 | 3.973 | 1,273,000 |
| 2024-01-24 | 5.480 | 5.580 | 5.210 | 5.230 | 3.906 | 1,645,600 |
| 2024-01-23 | 5.190 | 5.450 | 5.080 | 5.420 | 4.048 | 1,334,100 |
| 2024-01-22 | 5.120 | 5.290 | 5.080 | 5.180 | 3.869 | 975,800 |
| 2024-01-19 | 5.160 | 5.220 | 5.020 | 5.150 | 3.846 | 2,102,000 |
| 2024-01-18 | 5.300 | 5.410 | 5.140 | 5.180 | 3.869 | 1,571,200 |
| 2024-01-17 | 5.350 | 5.400 | 5.180 | 5.250 | 3.921 | 1,728,900 |
| 2024-01-16 | 5.060 | 5.550 | 5.060 | 5.360 | 4.003 | 2,801,600 |
| 2024-01-15 | 5.120 | 5.180 | 5.040 | 5.100 | 3.809 | 1,634,000 |
| 2024-01-12 | 5.120 | 5.260 | 5.000 | 5.120 | 3.824 | 2,319,500 |
| 2024-01-11 | 5.110 | 5.180 | 4.940 | 5.120 | 3.824 | 1,123,600 |
| 2024-01-10 | 5.320 | 5.320 | 4.990 | 5.120 | 3.824 | 2,183,600 |
| 2024-01-09 | 5.330 | 5.400 | 5.200 | 5.290 | 3.951 | 1,220,700 |
| 2024-01-08 | 5.270 | 5.450 | 5.200 | 5.340 | 3.988 | 2,058,600 |
| 2024-01-05 | 5.360 | 5.670 | 5.250 | 5.290 | 3.951 | 2,455,900 |
| 2024-01-04 | 5.790 | 5.790 | 5.400 | 5.400 | 4.033 | 1,921,700 |
| 2024-01-03 | 6.000 | 6.020 | 5.800 | 5.820 | 4.346 | 1,274,300 |
| 2024-01-02 | 6.160 | 6.180 | 5.910 | 5.990 | 4.473 | 1,930,600 |
| 2023-12-28 | 6.140 | 6.340 | 5.860 | 6.160 | 4.600 | 5,198,800 |
| 2023-12-27 | 6.020 | 6.140 | 5.780 | 6.100 | 4.556 | 1,890,100 |
| 2023-12-26 | 6.410 | 6.440 | 6.000 | 6.020 | 4.496 | 2,757,300 |
| 2023-12-22 | 5.860 | 6.400 | 5.770 | 6.400 | 4.780 | 2,849,000 |
| 2023-12-21 | 5.510 | 5.850 | 5.500 | 5.850 | 4.369 | 2,078,600 |
| 2023-12-20 | 5.500 | 5.540 | 5.270 | 5.450 | 4.070 | 2,218,400 |
| 2023-12-19 | 5.240 | 5.510 | 5.230 | 5.500 | 4.107 | 2,107,800 |
| 2023-12-18 | 5.140 | 5.270 | 5.130 | 5.240 | 3.913 | 1,189,300 |
| 2023-12-15 | 5.230 | 5.330 | 5.180 | 5.180 | 3.869 | 1,255,100 |
| 2023-12-14 | 5.400 | 5.490 | 5.210 | 5.250 | 3.921 | 1,714,400 |
| 2023-12-13 | 5.120 | 5.360 | 5.090 | 5.340 | 3.988 | 1,336,100 |
| 2023-12-12 | 4.960 | 5.150 | 4.920 | 5.120 | 3.824 | 959,600 |
| 2023-12-11 | 4.820 | 4.960 | 4.720 | 4.960 | 3.704 | 759,600 |
| 2023-12-08 | 4.950 | 4.980 | 4.760 | 4.830 | 3.607 | 1,016,400 |
| 2023-12-07 | 4.950 | 5.000 | 4.920 | 4.950 | 3.697 | 1,314,600 |
| 2023-12-06 | 4.880 | 5.050 | 4.870 | 4.900 | 3.659 | 1,706,800 |
| 2023-12-05 | 4.670 | 4.870 | 4.650 | 4.870 | 3.637 | 790,400 |
| 2023-12-04 | 4.850 | 4.910 | 4.650 | 4.650 | 3.473 | 918,300 |
| 2023-12-01 | 4.720 | 4.850 | 4.700 | 4.850 | 3.622 | 1,225,200 |
| 2023-11-30 | 4.770 | 4.820 | 4.700 | 4.720 | 3.525 | 1,183,400 |
| 2023-11-29 | 4.690 | 4.840 | 4.650 | 4.700 | 3.510 | 2,233,100 |
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.