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
2023-06-06	5.750	6.030	5.680	5.970	4.139	508,200
2023-06-05	5.840	5.900	5.660	5.730	3.972	439,100
2023-06-02	5.750	6.050	5.700	5.780	4.007	1,325,900
2023-06-01	5.580	5.760	5.460	5.700	3.952	559,300
2023-05-31	5.610	5.650	5.420	5.550	3.848	728,700
2023-05-30	5.620	5.730	5.290	5.600	3.882	842,500
2023-05-29	5.260	5.600	5.260	5.530	3.834	1,212,200
2023-05-26	5.150	5.340	5.080	5.320	3.688	555,800
2023-05-25	4.820	5.280	4.820	5.150	3.570	885,100
2023-05-24	4.770	4.850	4.590	4.810	3.335	469,900
2023-05-23	4.920	4.970	4.720	4.800	3.328	574,600
2023-05-22	4.650	4.980	4.650	4.870	3.376	884,000
2023-05-19	4.550	4.810	4.390	4.640	3.217	1,068,300
2023-05-18	4.660	4.760	4.620	4.710	3.265	6,818,300
2023-05-17	4.440	4.740	4.310	4.660	3.113	1,257,800
2023-05-16	4.190	4.460	4.140	4.380	2.926	1,070,000
2023-05-15	4.190	4.200	4.030	4.180	2.792	1,283,400
2023-05-12	4.140	4.290	4.040	4.140	2.766	855,000
2023-05-11	3.940	4.120	3.880	4.100	2.739	454,000
2023-05-10	3.930	4.000	3.850	3.950	2.639	277,500
2023-05-09	3.660	3.880	3.650	3.880	2.592	215,300
2023-05-08	3.790	3.810	3.680	3.740	2.499	411,600
2023-05-05	3.630	3.810	3.610	3.750	2.505	417,100
2023-05-04	3.620	3.700	3.520	3.650	2.438	437,500
2023-05-03	3.550	3.660	3.510	3.630	2.425	256,500
2023-05-02	3.640	3.670	3.480	3.600	2.405	232,100
2023-04-28	3.500	3.650	3.410	3.640	2.432	405,700
2023-04-27	3.430	3.550	3.400	3.490	2.332	347,300
2023-04-26	3.400	3.450	3.350	3.440	2.298	267,300
2023-04-25	3.510	3.510	3.340	3.390	2.265	177,600
2023-04-24	3.400	3.560	3.400	3.490	2.332	355,800
2023-04-20	3.420	3.460	3.360	3.440	2.298	199,600
2023-04-19	3.520	3.520	3.420	3.430	2.291	288,200
2023-04-18	3.650	3.740	3.510	3.560	2.378	328,900
2023-04-17	3.770	3.770	3.600	3.650	2.438	658,500
2023-04-14	3.670	3.860	3.630	3.740	2.499	384,000
2023-04-13	3.790	3.840	3.600	3.720	2.485	824,500
2023-04-12	3.490	3.770	3.490	3.720	2.485	584,700
2023-04-11	3.270	3.520	3.270	3.500	2.338	1,392,100
2023-04-10	3.350	3.360	3.240	3.240	2.164	294,900
2023-04-06	3.350	3.380	3.260	3.350	2.238	203,000
2023-04-05	3.340	3.380	3.240	3.310	2.211	286,300
2023-04-04	3.270	3.390	3.270	3.340	2.231	282,500
2023-04-03	3.440	3.440	3.230	3.270	2.185	645,300
2023-03-31	3.420	3.460	3.370	3.440	2.298	242,300
2023-03-30	3.460	3.520	3.380	3.440	2.298	244,100
2023-03-29	3.440	3.440	3.310	3.400	2.271	251,300
2023-03-28	3.430	3.450	3.350	3.430	2.291	206,300
2023-03-27	3.500	3.560	3.410	3.450	2.305	296,400
2023-03-24	3.310	3.590	3.280	3.500	2.338	1,327,700
2023-03-23	3.470	3.490	3.270	3.300	2.147	386,800
2023-03-22	3.340	3.500	3.300	3.430	2.232	631,700
2023-03-21	3.320	3.390	3.260	3.310	2.154	253,600
2023-03-20	3.410	3.410	3.280	3.320	2.160	473,800
2023-03-17	3.470	3.470	3.300	3.400	2.212	682,100
2023-03-16	3.360	3.510	3.320	3.460	2.251	601,800
2023-03-15	3.390	3.400	3.280	3.360	2.186	637,600
2023-03-14	3.510	3.570	3.350	3.360	2.186	508,700
2023-03-13	3.450	3.520	3.370	3.520	2.290	335,800
2023-03-10	3.630	3.630	3.400	3.500	2.277	459,800

← NewerPage 15 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.