Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.950 | 3.000 | 2.910 | 2.960 | 2.907 | 446,600 |
| 2026-07-21 | 2.990 | 3.000 | 2.910 | 2.910 | 2.858 | 658,400 |
| 2026-07-20 | 2.980 | 3.010 | 2.950 | 2.950 | 2.897 | 571,300 |
| 2026-07-17 | 3.030 | 3.030 | 2.940 | 2.950 | 2.897 | 1,104,000 |
| 2026-07-16 | 3.120 | 3.120 | 2.990 | 3.000 | 2.946 | 1,122,700 |
| 2026-07-15 | 3.160 | 3.160 | 3.090 | 3.100 | 3.045 | 1,311,300 |
| 2026-07-14 | 3.160 | 3.160 | 3.100 | 3.130 | 3.046 | 649,200 |
| 2026-07-13 | 3.300 | 3.330 | 3.100 | 3.110 | 3.027 | 2,822,300 |
| 2026-07-10 | 3.240 | 3.350 | 3.240 | 3.330 | 3.241 | 793,200 |
| 2026-07-09 | 3.200 | 3.240 | 3.200 | 3.200 | 3.114 | 447,600 |
| 2026-07-08 | 3.230 | 3.270 | 3.180 | 3.200 | 3.114 | 848,500 |
| 2026-07-07 | 3.270 | 3.270 | 3.200 | 3.210 | 3.124 | 588,300 |
| 2026-07-06 | 3.340 | 3.340 | 3.220 | 3.220 | 3.134 | 775,200 |
| 2026-07-03 | 3.340 | 3.350 | 3.300 | 3.320 | 3.231 | 238,200 |
| 2026-07-02 | 3.390 | 3.400 | 3.280 | 3.310 | 3.221 | 886,200 |
| 2026-07-01 | 3.390 | 3.390 | 3.340 | 3.350 | 3.260 | 487,700 |
| 2026-06-30 | 3.380 | 3.390 | 3.300 | 3.390 | 3.299 | 562,800 |
| 2026-06-29 | 3.390 | 3.420 | 3.330 | 3.380 | 3.289 | 658,700 |
| 2026-06-26 | 3.290 | 3.380 | 3.290 | 3.340 | 3.251 | 1,018,500 |
| 2026-06-25 | 3.310 | 3.340 | 3.290 | 3.290 | 3.202 | 552,500 |
| 2026-06-24 | 3.310 | 3.310 | 3.270 | 3.290 | 3.202 | 454,500 |
| 2026-06-23 | 3.270 | 3.320 | 3.270 | 3.310 | 3.221 | 464,100 |
| 2026-06-22 | 3.310 | 3.350 | 3.300 | 3.300 | 3.212 | 544,100 |
| 2026-06-19 | 3.320 | 3.320 | 3.270 | 3.310 | 3.221 | 281,100 |
| 2026-06-18 | 3.330 | 3.340 | 3.260 | 3.260 | 3.173 | 435,400 |
| 2026-06-17 | 3.310 | 3.400 | 3.280 | 3.280 | 3.192 | 655,600 |
| 2026-06-16 | 3.350 | 3.370 | 3.290 | 3.310 | 3.221 | 577,800 |
| 2026-06-15 | 3.390 | 3.430 | 3.330 | 3.330 | 3.241 | 1,041,100 |
| 2026-06-12 | 3.450 | 3.480 | 3.270 | 3.340 | 3.251 | 2,079,700 |
| 2026-06-11 | 3.390 | 3.450 | 3.320 | 3.400 | 3.309 | 775,600 |
| 2026-06-10 | 3.470 | 3.470 | 3.370 | 3.370 | 3.280 | 452,000 |
| 2026-06-09 | 3.450 | 3.480 | 3.410 | 3.470 | 3.377 | 407,900 |
| 2026-06-08 | 3.410 | 3.460 | 3.390 | 3.420 | 3.328 | 271,700 |
| 2026-06-05 | 3.430 | 3.460 | 3.400 | 3.410 | 3.319 | 553,100 |
| 2026-06-03 | 3.520 | 3.540 | 3.370 | 3.430 | 3.338 | 1,187,900 |
| 2026-06-02 | 3.630 | 3.650 | 3.510 | 3.550 | 3.455 | 605,700 |
| 2026-06-01 | 3.670 | 3.700 | 3.620 | 3.690 | 3.591 | 755,100 |
| 2026-05-29 | 3.660 | 3.680 | 3.630 | 3.670 | 3.530 | 308,200 |
| 2026-05-28 | 3.650 | 3.700 | 3.580 | 3.660 | 3.521 | 703,700 |
| 2026-05-27 | 3.630 | 3.670 | 3.600 | 3.610 | 3.473 | 596,500 |
| 2026-05-26 | 3.620 | 3.640 | 3.550 | 3.590 | 3.453 | 475,700 |
| 2026-05-25 | 3.590 | 3.610 | 3.550 | 3.580 | 3.444 | 425,600 |
| 2026-05-22 | 3.610 | 3.610 | 3.500 | 3.560 | 3.425 | 495,800 |
| 2026-05-21 | 3.600 | 3.660 | 3.500 | 3.600 | 3.463 | 581,200 |
| 2026-05-20 | 3.360 | 3.680 | 3.360 | 3.580 | 3.444 | 1,068,400 |
| 2026-05-19 | 3.360 | 3.430 | 3.350 | 3.350 | 3.223 | 759,100 |
| 2026-05-18 | 3.510 | 3.550 | 3.450 | 3.460 | 3.328 | 1,058,200 |
| 2026-05-15 | 3.490 | 3.540 | 3.420 | 3.510 | 3.335 | 861,000 |
| 2026-05-14 | 3.400 | 3.520 | 3.390 | 3.460 | 3.288 | 858,200 |
| 2026-05-13 | 3.540 | 3.620 | 3.450 | 3.450 | 3.278 | 1,998,100 |
| 2026-05-12 | 3.510 | 3.520 | 3.420 | 3.450 | 3.278 | 456,400 |
| 2026-05-11 | 3.630 | 3.640 | 3.480 | 3.490 | 3.316 | 698,700 |
| 2026-05-08 | 3.660 | 3.700 | 3.600 | 3.630 | 3.450 | 529,600 |
| 2026-05-07 | 3.720 | 3.720 | 3.650 | 3.650 | 3.469 | 273,500 |
| 2026-05-06 | 3.690 | 3.760 | 3.690 | 3.720 | 3.535 | 457,900 |
| 2026-05-05 | 3.660 | 3.710 | 3.650 | 3.680 | 3.497 | 239,700 |
| 2026-05-04 | 3.700 | 3.720 | 3.650 | 3.660 | 3.478 | 425,000 |
| 2026-04-30 | 3.700 | 3.740 | 3.690 | 3.700 | 3.516 | 226,800 |
| 2026-04-29 | 3.740 | 3.740 | 3.640 | 3.660 | 3.478 | 324,900 |
| 2026-04-28 | 3.730 | 3.740 | 3.640 | 3.740 | 3.554 | 331,900 |
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.