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
2023-08-30	5.320	5.640	5.270	5.560	4.152	1,042,700
2023-08-29	5.260	5.290	5.110	5.290	3.951	875,500
2023-08-28	5.410	5.460	5.210	5.210	3.891	1,284,600
2023-08-25	5.350	5.530	5.190	5.480	4.093	1,230,700
2023-08-24	5.530	5.530	5.300	5.350	3.995	872,500
2023-08-23	5.380	5.570	5.310	5.500	4.107	1,096,200
2023-08-22	5.330	5.460	5.240	5.330	3.981	867,900
2023-08-21	5.400	5.440	5.170	5.320	3.973	1,260,800
2023-08-18	5.380	5.520	5.310	5.370	4.010	942,400
2023-08-17	5.430	5.630	5.310	5.470	4.085	1,335,400
2023-08-16	5.980	6.070	5.410	5.410	4.040	2,729,500
2023-08-15	6.370	6.370	5.890	6.020	4.496	1,667,800
2023-08-14	7.010	7.100	6.760	6.780	5.063	4,182,200
2023-08-11	6.800	7.160	6.740	7.020	4.867	3,763,500
2023-08-10	7.170	7.500	6.660	6.660	4.617	4,921,200
2023-08-09	7.450	7.450	7.110	7.140	4.950	1,351,400
2023-08-08	7.230	7.570	7.060	7.460	5.172	539,600
2023-08-07	7.600	7.710	7.290	7.400	5.130	631,900
2023-08-04	7.200	7.590	7.180	7.530	5.220	1,129,000
2023-08-03	7.240	7.340	7.040	7.150	4.957	733,400
2023-08-02	6.890	7.040	6.800	6.990	4.846	529,300
2023-08-01	6.860	6.950	6.720	6.890	4.776	443,300
2023-07-31	6.970	7.090	6.860	6.890	4.776	304,800
2023-07-28	6.850	6.910	6.770	6.910	4.790	304,100
2023-07-27	7.010	7.140	6.810	6.810	4.721	367,500
2023-07-26	7.130	7.140	6.810	6.980	4.839	618,700
2023-07-25	7.080	7.330	6.950	7.090	4.915	1,263,700
2023-07-24	7.000	7.000	6.710	6.710	4.652	320,200
2023-07-21	6.770	7.040	6.740	6.980	4.839	515,100
2023-07-20	6.960	7.010	6.750	6.760	4.686	788,100
2023-07-19	7.100	7.100	6.840	6.990	4.846	189,500
2023-07-18	7.000	7.190	6.980	7.100	4.922	211,800
2023-07-17	6.840	7.190	6.750	7.030	4.874	395,100
2023-07-14	7.140	7.200	6.840	6.940	4.811	246,800
2023-07-13	6.750	7.130	6.690	7.100	4.922	1,100,000
2023-07-12	7.190	7.320	6.750	6.750	4.679	736,500
2023-07-11	7.370	7.410	6.920	7.130	4.943	1,122,600
2023-07-10	7.590	7.680	7.360	7.520	5.213	435,600
2023-07-07	7.240	7.710	7.150	7.530	5.220	1,121,100
2023-07-06	7.100	7.240	6.960	7.100	4.922	395,500
2023-07-05	6.910	7.210	6.760	7.140	4.950	479,500
2023-07-04	6.900	7.000	6.830	6.980	4.839	180,900
2023-07-03	7.040	7.070	6.840	6.940	4.811	438,700
2023-06-30	7.150	7.420	6.980	6.980	4.839	1,121,000
2023-06-29	6.840	7.220	6.800	7.110	4.929	445,600
2023-06-28	6.450	7.000	6.450	6.800	4.714	838,200
2023-06-27	6.750	6.800	6.280	6.500	4.506	671,700
2023-06-26	6.650	6.820	6.450	6.710	4.652	795,300
2023-06-23	6.550	6.690	6.420	6.690	4.638	381,900
2023-06-22	6.610	6.630	6.360	6.530	4.527	616,400
2023-06-21	6.480	6.690	6.450	6.650	4.610	410,000
2023-06-20	6.490	6.540	6.310	6.480	4.492	333,300
2023-06-19	6.060	6.450	6.060	6.450	4.471	321,900
2023-06-16	6.030	6.280	5.900	6.100	4.229	380,600
2023-06-15	5.980	6.150	5.950	6.040	4.187	264,800
2023-06-14	5.640	6.030	5.640	5.980	4.146	450,500
2023-06-13	6.150	6.160	5.580	5.580	3.868	762,000
2023-06-12	6.060	6.140	5.880	6.080	4.215	372,100
2023-06-09	6.150	6.240	5.960	6.010	4.166	305,700
2023-06-07	6.030	6.220	6.030	6.120	4.243	290,300

← NewerPage 14 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.