Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4.500 | 4.550 | 4.270 | 4.300 | 2.700 | 281,700 |
| 2022-06-20 | 4.550 | 4.620 | 4.390 | 4.470 | 2.807 | 264,800 |
| 2022-06-17 | 4.510 | 4.540 | 4.380 | 4.540 | 2.851 | 336,500 |
| 2022-06-15 | 4.520 | 4.650 | 4.470 | 4.590 | 2.882 | 214,400 |
| 2022-06-14 | 4.610 | 4.620 | 4.330 | 4.470 | 2.807 | 448,000 |
| 2022-06-13 | 4.780 | 4.780 | 4.510 | 4.600 | 2.888 | 358,600 |
| 2022-06-10 | 5.100 | 5.130 | 4.840 | 4.840 | 3.039 | 509,600 |
| 2022-06-09 | 5.090 | 5.280 | 5.040 | 5.160 | 3.240 | 242,700 |
| 2022-06-08 | 5.010 | 5.210 | 4.980 | 5.060 | 3.177 | 355,700 |
| 2022-06-07 | 5.130 | 5.170 | 4.980 | 5.080 | 3.190 | 256,900 |
| 2022-06-06 | 5.410 | 5.500 | 5.160 | 5.190 | 3.259 | 242,500 |
| 2022-06-03 | 5.160 | 5.440 | 5.150 | 5.390 | 3.384 | 741,200 |
| 2022-06-02 | 5.090 | 5.210 | 5.050 | 5.110 | 3.208 | 322,400 |
| 2022-06-01 | 5.250 | 5.290 | 5.050 | 5.090 | 3.196 | 487,700 |
| 2022-05-31 | 5.350 | 5.360 | 5.150 | 5.300 | 3.328 | 251,800 |
| 2022-05-30 | 5.370 | 5.490 | 5.200 | 5.310 | 3.334 | 292,800 |
| 2022-05-27 | 5.320 | 5.480 | 5.300 | 5.360 | 3.365 | 249,700 |
| 2022-05-26 | 5.120 | 5.470 | 5.120 | 5.370 | 3.372 | 460,300 |
| 2022-05-25 | 5.200 | 5.220 | 5.060 | 5.170 | 3.246 | 246,300 |
| 2022-05-24 | 5.230 | 5.250 | 5.060 | 5.200 | 3.265 | 219,100 |
| 2022-05-23 | 5.280 | 5.410 | 5.260 | 5.290 | 3.321 | 390,900 |
| 2022-05-20 | 5.340 | 5.360 | 5.160 | 5.280 | 3.315 | 258,600 |
| 2022-05-19 | 5.230 | 5.320 | 5.170 | 5.240 | 3.290 | 194,600 |
| 2022-05-18 | 5.700 | 5.700 | 5.210 | 5.300 | 3.328 | 575,400 |
| 2022-05-17 | 5.470 | 5.800 | 5.420 | 5.750 | 3.568 | 763,300 |
| 2022-05-16 | 5.380 | 5.480 | 5.320 | 5.400 | 3.351 | 295,800 |
| 2022-05-13 | 5.210 | 5.410 | 5.160 | 5.330 | 3.308 | 340,900 |
| 2022-05-12 | 5.160 | 5.220 | 4.970 | 5.200 | 3.227 | 424,500 |
| 2022-05-11 | 5.210 | 5.240 | 4.990 | 5.110 | 3.171 | 468,900 |
| 2022-05-10 | 5.120 | 5.320 | 5.000 | 5.160 | 3.202 | 455,400 |
| 2022-05-09 | 5.140 | 5.260 | 5.010 | 5.100 | 3.165 | 355,100 |
| 2022-05-06 | 5.500 | 5.510 | 5.200 | 5.210 | 3.233 | 413,400 |
| 2022-05-05 | 5.710 | 5.710 | 5.450 | 5.500 | 3.413 | 571,500 |
| 2022-05-04 | 5.600 | 5.810 | 5.450 | 5.780 | 3.587 | 284,100 |
| 2022-05-03 | 5.650 | 5.730 | 5.510 | 5.630 | 3.494 | 303,600 |
| 2022-05-02 | 5.930 | 5.930 | 5.560 | 5.650 | 3.506 | 411,800 |
| 2022-04-29 | 5.960 | 6.340 | 5.670 | 5.890 | 3.655 | 615,800 |
| 2022-04-28 | 5.900 | 5.990 | 5.800 | 5.950 | 3.693 | 252,300 |
| 2022-04-27 | 5.980 | 6.060 | 5.860 | 5.860 | 3.637 | 268,100 |
| 2022-04-26 | 6.040 | 6.190 | 5.900 | 5.940 | 3.686 | 254,900 |
| 2022-04-25 | 5.920 | 6.130 | 5.800 | 6.130 | 3.804 | 266,200 |
| 2022-04-22 | 6.150 | 6.150 | 5.960 | 6.010 | 3.730 | 347,700 |
| 2022-04-20 | 6.440 | 6.480 | 6.140 | 6.200 | 3.848 | 406,900 |
| 2022-04-19 | 6.410 | 6.460 | 6.290 | 6.440 | 3.997 | 223,800 |
| 2022-04-18 | 6.590 | 6.590 | 6.290 | 6.410 | 3.978 | 407,100 |
| 2022-04-14 | 6.570 | 6.870 | 6.560 | 6.600 | 4.096 | 806,000 |
| 2022-04-13 | 6.450 | 6.720 | 6.310 | 6.650 | 4.127 | 548,700 |
| 2022-04-12 | 6.190 | 6.550 | 6.170 | 6.380 | 3.959 | 779,700 |
| 2022-04-11 | 6.220 | 6.250 | 6.060 | 6.060 | 3.761 | 355,300 |
| 2022-04-08 | 6.230 | 6.330 | 6.010 | 6.300 | 3.910 | 422,200 |
| 2022-04-07 | 6.070 | 6.260 | 6.010 | 6.200 | 3.848 | 723,400 |
| 2022-04-06 | 6.290 | 6.290 | 5.820 | 6.200 | 3.848 | 802,500 |
| 2022-04-05 | 6.450 | 6.670 | 6.400 | 6.430 | 3.990 | 517,000 |
| 2022-04-04 | 6.430 | 6.500 | 6.260 | 6.500 | 4.034 | 583,600 |
| 2022-04-01 | 6.180 | 6.460 | 6.080 | 6.460 | 4.009 | 759,100 |
| 2022-03-31 | 6.190 | 6.200 | 5.880 | 6.180 | 3.835 | 992,200 |
| 2022-03-30 | 6.180 | 6.180 | 6.040 | 6.150 | 3.817 | 672,500 |
| 2022-03-29 | 6.010 | 6.210 | 6.010 | 6.180 | 3.835 | 448,100 |
| 2022-03-28 | 6.020 | 6.100 | 5.790 | 5.920 | 3.674 | 646,000 |
| 2022-03-25 | 5.960 | 6.220 | 5.900 | 6.060 | 3.761 | 648,600 |
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.