Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.650 | 5.910 | 5.450 | 5.900 | 3.662 | 702,300 |
| 2022-03-23 | 5.400 | 5.640 | 5.370 | 5.600 | 3.475 | 532,100 |
| 2022-03-22 | 5.340 | 5.510 | 5.300 | 5.380 | 3.339 | 427,500 |
| 2022-03-21 | 5.410 | 5.460 | 5.210 | 5.280 | 3.277 | 339,300 |
| 2022-03-18 | 4.910 | 5.450 | 4.910 | 5.420 | 3.364 | 878,600 |
| 2022-03-17 | 4.870 | 5.040 | 4.780 | 5.040 | 3.128 | 444,200 |
| 2022-03-16 | 4.980 | 5.070 | 4.820 | 4.910 | 3.047 | 455,900 |
| 2022-03-15 | 4.940 | 5.020 | 4.780 | 4.970 | 3.084 | 242,400 |
| 2022-03-14 | 5.260 | 5.260 | 4.880 | 4.940 | 3.066 | 564,400 |
| 2022-03-11 | 5.580 | 5.600 | 5.000 | 5.210 | 3.233 | 463,000 |
| 2022-03-10 | 5.560 | 5.580 | 5.290 | 5.550 | 3.444 | 843,000 |
| 2022-03-09 | 5.040 | 5.500 | 5.030 | 5.500 | 3.413 | 575,100 |
| 2022-03-08 | 5.070 | 5.220 | 4.840 | 5.030 | 3.122 | 692,900 |
| 2022-03-07 | 5.390 | 5.390 | 5.010 | 5.110 | 3.171 | 834,800 |
| 2022-03-04 | 5.640 | 5.720 | 5.380 | 5.400 | 3.289 | 796,100 |
| 2022-03-03 | 5.630 | 5.820 | 5.590 | 5.730 | 3.490 | 354,600 |
| 2022-03-02 | 5.750 | 5.800 | 5.570 | 5.680 | 3.459 | 378,900 |
| 2022-02-25 | 5.930 | 6.070 | 5.670 | 5.670 | 3.453 | 494,100 |
| 2022-02-24 | 5.830 | 5.950 | 5.700 | 5.950 | 3.624 | 476,500 |
| 2022-02-23 | 5.950 | 6.090 | 5.850 | 5.950 | 3.624 | 488,700 |
| 2022-02-22 | 6.010 | 6.200 | 5.820 | 5.870 | 3.575 | 1,177,900 |
| 2022-02-21 | 6.180 | 6.270 | 5.860 | 6.010 | 3.660 | 731,300 |
| 2022-02-18 | 6.100 | 6.370 | 5.990 | 6.170 | 3.758 | 1,002,700 |
| 2022-02-17 | 6.300 | 6.300 | 6.060 | 6.130 | 3.733 | 280,700 |
| 2022-02-16 | 6.470 | 6.480 | 6.240 | 6.270 | 3.819 | 468,000 |
| 2022-02-15 | 6.220 | 6.480 | 6.130 | 6.460 | 3.934 | 567,600 |
| 2022-02-14 | 6.040 | 6.220 | 5.950 | 6.220 | 3.788 | 884,300 |
| 2022-02-11 | 6.190 | 6.360 | 5.970 | 6.100 | 3.715 | 1,360,600 |
| 2022-02-10 | 6.410 | 6.520 | 6.160 | 6.200 | 3.776 | 687,900 |
| 2022-02-09 | 6.590 | 6.720 | 6.380 | 6.460 | 3.934 | 385,400 |
| 2022-02-08 | 6.640 | 6.750 | 6.470 | 6.640 | 4.044 | 395,300 |
| 2022-02-07 | 6.940 | 7.020 | 6.590 | 6.600 | 4.019 | 458,600 |
| 2022-02-04 | 7.660 | 7.680 | 6.890 | 6.960 | 4.239 | 1,505,600 |
| 2022-02-03 | 7.720 | 7.920 | 7.540 | 7.650 | 4.659 | 870,800 |
| 2022-02-02 | 7.560 | 7.720 | 7.410 | 7.570 | 4.610 | 608,600 |
| 2022-02-01 | 7.710 | 7.820 | 7.450 | 7.560 | 4.604 | 437,100 |
| 2022-01-31 | 7.430 | 7.690 | 7.320 | 7.600 | 4.628 | 595,200 |
| 2022-01-28 | 7.580 | 7.580 | 7.370 | 7.450 | 4.537 | 304,100 |
| 2022-01-27 | 7.470 | 7.700 | 7.430 | 7.560 | 4.604 | 744,600 |
| 2022-01-26 | 7.600 | 7.670 | 7.210 | 7.410 | 4.513 | 526,500 |
| 2022-01-25 | 7.020 | 7.610 | 6.990 | 7.550 | 4.598 | 425,900 |
| 2022-01-24 | 7.170 | 7.200 | 6.830 | 7.070 | 4.306 | 363,200 |
| 2022-01-21 | 6.780 | 7.220 | 6.780 | 7.210 | 4.391 | 309,800 |
| 2022-01-20 | 6.610 | 6.970 | 6.610 | 6.910 | 4.208 | 748,100 |
| 2022-01-19 | 6.430 | 6.860 | 6.420 | 6.550 | 3.989 | 406,700 |
| 2022-01-18 | 6.800 | 6.800 | 6.440 | 6.440 | 3.922 | 328,200 |
| 2022-01-17 | 6.820 | 6.830 | 6.550 | 6.690 | 4.074 | 288,700 |
| 2022-01-14 | 6.850 | 6.990 | 6.740 | 6.830 | 4.160 | 331,900 |
| 2022-01-13 | 6.890 | 7.040 | 6.770 | 6.940 | 4.227 | 431,200 |
| 2022-01-12 | 6.730 | 7.060 | 6.720 | 6.880 | 4.190 | 478,500 |
| 2022-01-11 | 6.650 | 6.890 | 6.650 | 6.780 | 4.129 | 483,500 |
| 2022-01-10 | 6.650 | 6.790 | 6.440 | 6.640 | 4.044 | 394,100 |
| 2022-01-07 | 6.820 | 6.940 | 6.640 | 6.730 | 4.099 | 740,800 |
| 2022-01-06 | 6.740 | 6.990 | 6.510 | 6.810 | 4.147 | 764,800 |
| 2022-01-05 | 7.230 | 7.250 | 6.640 | 6.690 | 4.074 | 789,600 |
| 2022-01-04 | 7.900 | 7.900 | 7.280 | 7.300 | 4.446 | 993,400 |
| 2022-01-03 | 8.310 | 8.340 | 7.870 | 7.940 | 4.836 | 378,900 |
| 2021-12-30 | 8.270 | 8.510 | 8.230 | 8.370 | 5.097 | 1,002,300 |
| 2021-12-29 | 8.260 | 8.440 | 7.940 | 8.330 | 5.073 | 632,800 |
| 2021-12-28 | 8.250 | 8.300 | 8.050 | 8.280 | 5.043 | 344,300 |
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.