Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.560 | 5.610 | 5.390 | 5.590 | 3.510 | 320,400 |
| 2022-09-13 | 5.380 | 5.500 | 5.310 | 5.500 | 3.453 | 259,300 |
| 2022-09-12 | 5.390 | 5.540 | 5.390 | 5.420 | 3.403 | 229,000 |
| 2022-09-09 | 5.190 | 5.420 | 5.170 | 5.390 | 3.384 | 232,700 |
| 2022-09-08 | 5.050 | 5.170 | 5.000 | 5.150 | 3.233 | 272,900 |
| 2022-09-06 | 5.310 | 5.310 | 5.000 | 5.040 | 3.164 | 406,800 |
| 2022-09-05 | 5.400 | 5.600 | 5.340 | 5.340 | 3.353 | 417,100 |
| 2022-09-02 | 5.670 | 5.760 | 5.410 | 5.540 | 3.478 | 1,402,300 |
| 2022-09-01 | 5.540 | 5.630 | 5.400 | 5.510 | 3.460 | 352,100 |
| 2022-08-31 | 5.680 | 5.690 | 5.480 | 5.520 | 3.466 | 242,500 |
| 2022-08-30 | 5.750 | 5.920 | 5.510 | 5.590 | 3.510 | 335,300 |
| 2022-08-29 | 5.470 | 5.730 | 5.390 | 5.700 | 3.579 | 316,900 |
| 2022-08-26 | 5.750 | 5.790 | 5.480 | 5.480 | 3.441 | 204,800 |
| 2022-08-25 | 5.760 | 5.830 | 5.660 | 5.750 | 3.610 | 169,400 |
| 2022-08-24 | 5.840 | 5.920 | 5.680 | 5.720 | 3.591 | 250,800 |
| 2022-08-23 | 5.560 | 5.820 | 5.560 | 5.790 | 3.635 | 204,800 |
| 2022-08-22 | 5.580 | 5.620 | 5.390 | 5.590 | 3.510 | 189,000 |
| 2022-08-19 | 5.850 | 5.850 | 5.500 | 5.600 | 3.516 | 353,600 |
| 2022-08-18 | 6.300 | 6.300 | 5.870 | 5.870 | 3.686 | 396,500 |
| 2022-08-17 | 6.390 | 6.400 | 6.160 | 6.270 | 3.937 | 285,600 |
| 2022-08-16 | 6.310 | 6.400 | 6.140 | 6.400 | 4.018 | 218,700 |
| 2022-08-15 | 6.080 | 6.300 | 5.980 | 6.260 | 3.930 | 856,900 |
| 2022-08-12 | 6.100 | 6.240 | 5.940 | 6.150 | 3.861 | 614,900 |
| 2022-08-11 | 6.490 | 6.490 | 6.070 | 6.230 | 3.912 | 415,600 |
| 2022-08-10 | 5.610 | 6.480 | 5.590 | 6.400 | 4.018 | 1,229,900 |
| 2022-08-09 | 5.560 | 5.580 | 5.380 | 5.580 | 3.503 | 1,671,000 |
| 2022-08-08 | 5.650 | 5.740 | 5.470 | 5.520 | 3.466 | 320,500 |
| 2022-08-05 | 5.320 | 5.620 | 5.280 | 5.610 | 3.522 | 490,800 |
| 2022-08-04 | 5.050 | 5.500 | 5.040 | 5.340 | 3.353 | 819,200 |
| 2022-08-03 | 4.960 | 5.100 | 4.910 | 5.060 | 3.177 | 228,500 |
| 2022-08-02 | 4.990 | 5.100 | 4.900 | 4.980 | 3.127 | 220,500 |
| 2022-08-01 | 4.870 | 5.070 | 4.700 | 5.000 | 3.139 | 744,000 |
| 2022-07-29 | 4.900 | 5.000 | 4.800 | 4.910 | 3.083 | 522,100 |
| 2022-07-28 | 4.720 | 4.980 | 4.640 | 4.850 | 3.045 | 373,600 |
| 2022-07-27 | 4.450 | 4.670 | 4.450 | 4.650 | 2.920 | 281,000 |
| 2022-07-26 | 4.600 | 4.600 | 4.350 | 4.500 | 2.825 | 231,200 |
| 2022-07-25 | 4.660 | 4.750 | 4.580 | 4.590 | 2.882 | 172,100 |
| 2022-07-22 | 4.790 | 4.830 | 4.600 | 4.690 | 2.945 | 194,400 |
| 2022-07-21 | 4.490 | 4.800 | 4.490 | 4.780 | 3.001 | 257,900 |
| 2022-07-20 | 4.290 | 4.610 | 4.280 | 4.580 | 2.876 | 256,000 |
| 2022-07-19 | 4.370 | 4.450 | 4.260 | 4.350 | 2.731 | 164,900 |
| 2022-07-18 | 4.630 | 4.640 | 4.350 | 4.380 | 2.750 | 191,700 |
| 2022-07-15 | 4.620 | 4.620 | 4.380 | 4.460 | 2.800 | 189,300 |
| 2022-07-14 | 4.700 | 4.700 | 4.410 | 4.500 | 2.825 | 332,100 |
| 2022-07-13 | 4.670 | 4.840 | 4.620 | 4.750 | 2.982 | 285,000 |
| 2022-07-12 | 4.570 | 4.730 | 4.460 | 4.680 | 2.938 | 319,100 |
| 2022-07-11 | 4.690 | 4.730 | 4.540 | 4.610 | 2.894 | 167,200 |
| 2022-07-08 | 4.720 | 4.870 | 4.660 | 4.800 | 3.014 | 636,600 |
| 2022-07-07 | 4.580 | 4.810 | 4.540 | 4.750 | 2.982 | 495,000 |
| 2022-07-06 | 4.300 | 4.600 | 4.290 | 4.530 | 2.844 | 475,900 |
| 2022-07-05 | 4.180 | 4.320 | 4.090 | 4.300 | 2.700 | 286,800 |
| 2022-07-04 | 4.260 | 4.350 | 4.130 | 4.230 | 2.656 | 359,700 |
| 2022-07-01 | 4.140 | 4.320 | 4.100 | 4.260 | 2.675 | 343,700 |
| 2022-06-30 | 4.120 | 4.200 | 4.000 | 4.140 | 2.599 | 421,800 |
| 2022-06-29 | 4.320 | 4.330 | 4.140 | 4.140 | 2.599 | 199,800 |
| 2022-06-28 | 4.460 | 4.530 | 4.210 | 4.320 | 2.712 | 214,400 |
| 2022-06-27 | 4.530 | 4.530 | 4.400 | 4.450 | 2.794 | 160,300 |
| 2022-06-24 | 4.500 | 4.600 | 4.370 | 4.450 | 2.794 | 325,500 |
| 2022-06-23 | 4.370 | 4.530 | 4.340 | 4.510 | 2.832 | 452,900 |
| 2022-06-22 | 4.180 | 4.400 | 4.150 | 4.330 | 2.719 | 416,800 |
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.