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
2023-03-09	3.690	3.760	3.610	3.610	2.349	412,400
2023-03-08	3.540	3.770	3.530	3.700	2.407	835,500
2023-03-07	3.700	3.700	3.510	3.550	2.310	390,800
2023-03-06	3.620	3.800	3.570	3.700	2.407	313,600
2023-03-03	3.570	3.660	3.530	3.620	2.355	224,600
2023-03-02	3.740	3.760	3.590	3.610	2.349	328,600
2023-03-01	3.730	3.800	3.570	3.770	2.453	688,400
2023-02-28	3.800	3.830	3.700	3.720	2.420	235,500
2023-02-27	3.840	3.890	3.730	3.810	2.479	313,900
2023-02-24	3.950	4.010	3.830	3.880	2.524	143,800
2023-02-23	3.900	3.990	3.820	3.950	2.570	264,200
2023-02-22	3.950	3.990	3.810	3.890	2.531	155,300
2023-02-17	3.990	4.050	3.920	4.000	2.602	215,700
2023-02-16	3.940	4.080	3.880	4.040	2.628	324,200
2023-02-15	3.990	4.110	3.890	3.980	2.589	724,300
2023-02-14	4.110	4.180	3.960	3.990	2.596	191,300
2023-02-13	4.070	4.140	3.990	4.110	2.674	210,200
2023-02-10	4.000	4.120	3.910	4.080	2.654	262,800
2023-02-09	4.200	4.210	4.000	4.030	2.622	265,300
2023-02-08	4.120	4.270	4.070	4.200	2.733	232,700
2023-02-07	4.290	4.290	4.100	4.160	2.707	234,000
2023-02-06	4.330	4.350	4.090	4.270	2.778	380,800
2023-02-03	4.490	4.490	4.250	4.340	2.824	395,800
2023-02-02	4.470	4.600	4.360	4.490	2.921	714,000
2023-02-01	4.900	4.900	4.110	4.520	2.941	2,743,300
2023-01-31	4.830	4.890	4.740	4.890	3.181	284,800
2023-01-30	4.690	4.830	4.630	4.790	3.116	256,500
2023-01-27	4.760	4.780	4.610	4.680	3.045	278,200
2023-01-26	4.910	4.980	4.620	4.750	3.090	580,700
2023-01-25	4.700	5.020	4.540	4.890	3.181	777,600
2023-01-24	4.680	4.780	4.620	4.680	3.045	172,700
2023-01-23	4.770	4.800	4.640	4.660	3.032	189,400
2023-01-20	4.750	4.860	4.650	4.730	3.077	234,700
2023-01-19	4.670	4.770	4.610	4.720	3.071	199,400
2023-01-18	4.820	4.980	4.680	4.700	3.058	390,800
2023-01-17	4.850	5.000	4.700	4.820	3.136	382,600
2023-01-16	5.000	5.000	4.750	4.820	3.136	556,500
2023-01-13	5.230	5.340	4.720	5.000	3.253	1,024,200
2023-01-12	4.760	5.330	4.600	5.200	3.383	1,283,300
2023-01-11	4.590	4.780	4.550	4.780	3.110	897,000
2023-01-10	4.260	4.560	4.210	4.500	2.928	1,386,900
2023-01-09	3.990	4.350	3.960	4.310	2.804	1,114,100
2023-01-06	4.050	4.210	3.980	4.090	2.661	969,800
2023-01-05	3.620	4.070	3.620	4.000	2.602	2,044,900
2023-01-04	3.650	3.770	3.570	3.650	2.375	851,200
2023-01-03	3.550	3.760	3.460	3.660	2.381	998,000
2023-01-02	3.630	3.630	3.400	3.590	2.336	480,100
2022-12-29	3.600	3.700	3.470	3.630	2.362	2,681,900
2022-12-28	3.540	3.630	3.490	3.630	2.362	545,300
2022-12-27	3.680	3.680	3.460	3.540	2.303	465,000
2022-12-26	3.740	3.780	3.500	3.700	2.407	261,900
2022-12-23	3.530	3.750	3.520	3.750	2.440	313,900
2022-12-22	3.530	3.570	3.430	3.500	2.277	379,700
2022-12-21	3.690	3.700	3.470	3.550	2.310	393,700
2022-12-20	3.310	3.790	3.280	3.650	2.375	1,161,400
2022-12-19	3.360	3.430	3.260	3.330	2.167	508,700
2022-12-16	3.450	3.500	3.240	3.330	2.167	449,100
2022-12-15	3.460	3.650	3.420	3.450	2.245	479,900
2022-12-14	3.470	3.530	3.270	3.490	2.271	1,205,400
2022-12-13	3.600	3.720	3.500	3.530	2.297	476,500

← NewerPage 16 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.