Mitre Realty Empreendimentos e Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.550	4.720	4.550	4.630	3.458	1,173,900
2023-11-27	4.440	4.600	4.420	4.550	3.398	933,400
2023-11-24	4.380	4.510	4.290	4.400	3.286	935,000
2023-11-23	4.390	4.490	4.290	4.360	3.256	1,193,000
2023-11-22	4.580	4.640	4.310	4.390	3.279	1,987,100
2023-11-21	4.690	4.740	4.530	4.530	3.383	1,412,500
2023-11-20	4.490	4.780	4.460	4.680	3.495	1,386,300
2023-11-17	4.380	4.550	4.380	4.490	3.353	1,494,000
2023-11-16	4.240	4.390	4.200	4.380	3.271	1,007,300
2023-11-14	4.100	4.290	4.100	4.170	3.114	1,272,500
2023-11-13	4.070	4.100	3.960	4.100	3.062	1,071,200
2023-11-10	3.940	4.080	3.940	4.060	3.032	882,300
2023-11-09	3.920	4.100	3.730	3.940	2.942	2,291,300
2023-11-08	4.050	4.170	3.950	4.020	3.002	1,159,700
2023-11-07	3.900	4.050	3.830	4.020	3.002	956,500
2023-11-06	4.050	4.080	3.860	3.900	2.913	1,147,800
2023-11-03	3.860	4.090	3.820	4.020	3.002	1,923,400
2023-11-01	3.640	3.740	3.600	3.710	2.771	844,000
2023-10-31	3.630	3.660	3.480	3.600	2.689	743,700
2023-10-30	3.750	3.770	3.570	3.630	2.711	1,114,000
2023-10-27	3.800	3.970	3.690	3.750	2.801	995,300
2023-10-26	3.710	3.830	3.710	3.800	2.838	630,800
2023-10-25	3.780	3.830	3.670	3.700	2.763	482,900
2023-10-24	3.680	3.830	3.680	3.780	2.823	773,100
2023-10-23	3.690	3.840	3.660	3.660	2.733	722,700
2023-10-20	3.680	3.730	3.600	3.680	2.748	603,400
2023-10-19	3.720	3.820	3.660	3.680	2.748	714,900
2023-10-18	3.850	3.860	3.610	3.700	2.763	1,090,700
2023-10-17	3.970	4.010	3.860	3.890	2.905	966,500
2023-10-16	3.900	4.060	3.840	3.980	2.972	1,653,500
2023-10-13	3.990	4.010	3.810	3.870	2.890	1,568,300
2023-10-11	4.140	4.220	3.890	3.970	2.965	1,910,500
2023-10-10	3.910	4.200	3.890	4.100	3.062	2,738,200
2023-10-09	3.670	3.960	3.550	3.900	2.913	3,573,600
2023-10-06	3.690	3.800	3.400	3.730	2.786	5,458,300
2023-10-05	3.740	3.850	3.510	3.700	2.763	9,904,600
2023-10-04	4.310	4.470	4.280	4.420	3.301	320,400
2023-10-03	4.450	4.490	4.280	4.290	3.204	352,400
2023-10-02	4.690	4.700	4.420	4.440	3.316	374,700
2023-09-29	4.510	4.780	4.510	4.660	3.480	921,100
2023-09-28	4.440	4.530	4.330	4.460	3.331	1,212,000
2023-09-27	4.560	4.680	4.370	4.420	3.301	888,000
2023-09-26	4.630	4.720	4.470	4.550	3.398	786,300
2023-09-25	4.770	4.830	4.630	4.650	3.473	1,033,700
2023-09-22	5.000	5.060	4.770	4.770	3.562	637,100
2023-09-21	5.100	5.120	4.940	4.970	3.712	551,200
2023-09-20	5.070	5.290	5.070	5.130	3.831	475,600
2023-09-19	5.260	5.260	4.990	5.040	3.764	864,500
2023-09-18	5.350	5.380	5.200	5.230	3.906	306,700
2023-09-15	5.400	5.500	5.200	5.330	3.981	482,100
2023-09-14	5.350	5.380	5.210	5.360	4.003	335,200
2023-09-13	5.290	5.540	5.250	5.320	3.973	562,700
2023-09-12	5.190	5.360	5.190	5.260	3.928	436,700
2023-09-11	5.200	5.240	5.110	5.190	3.876	409,400
2023-09-08	5.090	5.220	5.020	5.200	3.883	650,900
2023-09-06	5.110	5.240	5.020	5.030	3.756	618,500
2023-09-05	5.320	5.320	5.060	5.120	3.824	716,900
2023-09-04	5.260	5.500	5.210	5.320	3.973	554,700
2023-09-01	5.280	5.420	5.230	5.260	3.928	810,400
2023-08-31	5.530	5.530	5.240	5.240	3.913	1,024,000

← NewerPage 13 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.