Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3.780 | 3.830 | 3.490 | 3.640 | 2.368 | 626,500 |
| 2022-12-09 | 3.940 | 3.950 | 3.740 | 3.780 | 2.459 | 276,600 |
| 2022-12-08 | 3.980 | 4.020 | 3.830 | 3.930 | 2.557 | 451,300 |
| 2022-12-07 | 3.840 | 4.060 | 3.840 | 4.000 | 2.602 | 422,200 |
| 2022-12-06 | 3.880 | 3.910 | 3.760 | 3.890 | 2.531 | 712,500 |
| 2022-12-05 | 4.120 | 4.130 | 3.840 | 3.850 | 2.505 | 477,200 |
| 2022-12-02 | 4.220 | 4.260 | 4.070 | 4.160 | 2.707 | 471,800 |
| 2022-12-01 | 4.110 | 4.280 | 4.000 | 4.160 | 2.707 | 630,500 |
| 2022-11-30 | 4.150 | 4.200 | 4.010 | 4.110 | 2.674 | 474,700 |
| 2022-11-29 | 4.020 | 4.200 | 3.950 | 4.150 | 2.700 | 257,200 |
| 2022-11-28 | 4.110 | 4.110 | 3.960 | 4.030 | 2.622 | 290,600 |
| 2022-11-25 | 4.210 | 4.210 | 4.000 | 4.110 | 2.674 | 420,300 |
| 2022-11-24 | 4.070 | 4.210 | 4.060 | 4.190 | 2.726 | 268,500 |
| 2022-11-23 | 4.050 | 4.050 | 3.920 | 4.040 | 2.628 | 322,200 |
| 2022-11-22 | 4.180 | 4.180 | 3.980 | 4.080 | 2.654 | 280,400 |
| 2022-11-21 | 4.080 | 4.180 | 3.900 | 4.170 | 2.713 | 531,000 |
| 2022-11-18 | 4.190 | 4.400 | 4.000 | 4.000 | 2.602 | 475,200 |
| 2022-11-17 | 4.160 | 4.190 | 3.870 | 4.180 | 2.720 | 878,200 |
| 2022-11-16 | 4.530 | 4.530 | 4.220 | 4.300 | 2.798 | 440,100 |
| 2022-11-14 | 4.380 | 4.540 | 4.320 | 4.420 | 2.797 | 400,700 |
| 2022-11-11 | 4.750 | 4.750 | 4.180 | 4.370 | 2.765 | 922,000 |
| 2022-11-10 | 5.150 | 5.150 | 4.430 | 4.540 | 2.873 | 961,100 |
| 2022-11-09 | 5.300 | 5.450 | 5.070 | 5.160 | 3.265 | 454,200 |
| 2022-11-08 | 5.600 | 5.600 | 5.220 | 5.300 | 3.354 | 466,400 |
| 2022-11-07 | 6.050 | 6.090 | 5.560 | 5.600 | 3.544 | 331,000 |
| 2022-11-04 | 6.010 | 6.050 | 5.840 | 5.990 | 3.791 | 329,500 |
| 2022-11-03 | 5.740 | 6.090 | 5.580 | 6.000 | 3.797 | 854,900 |
| 2022-11-01 | 5.580 | 5.750 | 5.470 | 5.670 | 3.588 | 620,800 |
| 2022-10-31 | 5.580 | 5.750 | 5.330 | 5.600 | 3.544 | 1,154,200 |
| 2022-10-28 | 5.270 | 5.670 | 5.260 | 5.670 | 3.588 | 1,008,600 |
| 2022-10-27 | 5.200 | 5.450 | 5.160 | 5.370 | 3.398 | 310,800 |
| 2022-10-26 | 5.440 | 5.440 | 5.170 | 5.220 | 3.303 | 334,700 |
| 2022-10-25 | 5.500 | 5.650 | 5.350 | 5.540 | 3.506 | 209,600 |
| 2022-10-24 | 5.370 | 5.560 | 5.210 | 5.510 | 3.487 | 494,200 |
| 2022-10-21 | 5.250 | 5.410 | 5.180 | 5.380 | 3.405 | 217,800 |
| 2022-10-20 | 5.470 | 5.470 | 5.190 | 5.240 | 3.316 | 542,600 |
| 2022-10-19 | 5.470 | 5.470 | 5.340 | 5.430 | 3.436 | 256,900 |
| 2022-10-18 | 5.510 | 5.560 | 5.390 | 5.480 | 3.468 | 217,500 |
| 2022-10-17 | 5.430 | 5.650 | 5.420 | 5.470 | 3.462 | 259,800 |
| 2022-10-14 | 5.640 | 5.640 | 5.340 | 5.390 | 3.411 | 358,900 |
| 2022-10-13 | 5.410 | 5.700 | 5.330 | 5.580 | 3.531 | 338,300 |
| 2022-10-11 | 5.490 | 5.560 | 5.340 | 5.460 | 3.455 | 279,300 |
| 2022-10-10 | 5.640 | 5.640 | 5.380 | 5.500 | 3.481 | 374,400 |
| 2022-10-07 | 5.740 | 5.740 | 5.530 | 5.630 | 3.563 | 325,500 |
| 2022-10-06 | 5.650 | 5.760 | 5.530 | 5.750 | 3.639 | 430,600 |
| 2022-10-05 | 5.550 | 5.650 | 5.380 | 5.600 | 3.544 | 360,400 |
| 2022-10-04 | 5.490 | 5.800 | 5.460 | 5.510 | 3.487 | 475,400 |
| 2022-10-03 | 5.210 | 5.680 | 5.210 | 5.500 | 3.481 | 678,100 |
| 2022-09-30 | 5.000 | 5.280 | 4.960 | 5.250 | 3.322 | 379,700 |
| 2022-09-29 | 4.880 | 5.020 | 4.770 | 4.990 | 3.158 | 370,000 |
| 2022-09-28 | 4.900 | 5.000 | 4.770 | 4.940 | 3.126 | 254,900 |
| 2022-09-27 | 4.890 | 4.900 | 4.810 | 4.850 | 3.069 | 434,100 |
| 2022-09-26 | 4.970 | 5.000 | 4.880 | 4.910 | 3.107 | 250,200 |
| 2022-09-23 | 4.890 | 5.090 | 4.790 | 5.090 | 3.221 | 441,800 |
| 2022-09-22 | 4.930 | 4.940 | 4.720 | 4.900 | 3.101 | 523,700 |
| 2022-09-21 | 4.940 | 4.940 | 4.800 | 4.850 | 3.069 | 399,900 |
| 2022-09-20 | 4.990 | 5.020 | 4.850 | 4.900 | 3.101 | 408,500 |
| 2022-09-19 | 4.980 | 5.030 | 4.870 | 4.990 | 3.158 | 494,600 |
| 2022-09-16 | 5.440 | 5.440 | 5.020 | 5.040 | 3.189 | 824,400 |
| 2022-09-15 | 5.600 | 5.640 | 5.370 | 5.440 | 3.416 | 261,700 |
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.