Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 8.200 | 8.380 | 7.800 | 8.240 | 5.018 | 641,400 |
| 2021-12-23 | 8.240 | 8.250 | 7.970 | 7.980 | 4.860 | 510,000 |
| 2021-12-22 | 8.070 | 8.260 | 7.840 | 8.090 | 4.927 | 517,600 |
| 2021-12-21 | 7.990 | 8.170 | 7.750 | 8.170 | 4.976 | 553,500 |
| 2021-12-20 | 7.970 | 8.090 | 7.690 | 7.880 | 4.799 | 691,200 |
| 2021-12-17 | 8.120 | 8.160 | 7.840 | 8.120 | 4.945 | 594,400 |
| 2021-12-16 | 7.790 | 8.290 | 7.790 | 8.020 | 4.884 | 572,200 |
| 2021-12-15 | 8.040 | 8.070 | 7.490 | 7.800 | 4.750 | 827,100 |
| 2021-12-14 | 8.190 | 8.200 | 7.670 | 7.850 | 4.781 | 400,300 |
| 2021-12-13 | 7.930 | 8.240 | 7.840 | 8.150 | 4.963 | 836,900 |
| 2021-12-10 | 7.290 | 7.950 | 7.290 | 7.920 | 4.823 | 801,900 |
| 2021-12-09 | 7.260 | 7.460 | 7.110 | 7.270 | 4.428 | 355,400 |
| 2021-12-08 | 7.010 | 7.380 | 6.970 | 7.360 | 4.482 | 423,900 |
| 2021-12-07 | 7.260 | 7.540 | 6.900 | 7.000 | 4.263 | 460,800 |
| 2021-12-06 | 7.090 | 7.270 | 6.940 | 7.190 | 4.379 | 532,400 |
| 2021-12-03 | 6.990 | 7.350 | 6.770 | 7.030 | 4.281 | 1,469,600 |
| 2021-12-02 | 6.620 | 7.000 | 6.420 | 7.000 | 4.263 | 703,800 |
| 2021-12-01 | 6.950 | 7.050 | 6.470 | 6.550 | 3.989 | 834,100 |
| 2021-11-30 | 6.780 | 7.080 | 6.600 | 6.920 | 4.214 | 545,300 |
| 2021-11-29 | 6.910 | 7.010 | 6.790 | 6.870 | 4.184 | 430,400 |
| 2021-11-26 | 6.650 | 6.960 | 6.610 | 6.900 | 4.202 | 694,200 |
| 2021-11-25 | 6.840 | 7.090 | 6.810 | 7.000 | 4.263 | 523,100 |
| 2021-11-24 | 6.540 | 6.830 | 6.420 | 6.780 | 4.129 | 490,500 |
| 2021-11-23 | 6.610 | 6.620 | 6.370 | 6.540 | 3.983 | 527,300 |
| 2021-11-22 | 6.640 | 6.710 | 6.360 | 6.550 | 3.989 | 819,900 |
| 2021-11-19 | 6.000 | 6.640 | 5.980 | 6.600 | 4.019 | 993,800 |
| 2021-11-18 | 6.080 | 6.260 | 5.950 | 6.050 | 3.685 | 495,500 |
| 2021-11-17 | 6.470 | 6.470 | 6.030 | 6.150 | 3.745 | 567,200 |
| 2021-11-16 | 6.840 | 6.940 | 6.280 | 6.350 | 3.796 | 667,900 |
| 2021-11-12 | 7.400 | 7.400 | 6.830 | 6.840 | 4.088 | 682,900 |
| 2021-11-11 | 6.910 | 7.410 | 6.770 | 7.340 | 4.387 | 1,190,000 |
| 2021-11-10 | 6.650 | 7.150 | 6.620 | 6.820 | 4.077 | 1,257,800 |
| 2021-11-09 | 6.560 | 6.890 | 6.560 | 6.720 | 4.017 | 498,100 |
| 2021-11-08 | 6.580 | 6.580 | 6.280 | 6.560 | 3.921 | 726,800 |
| 2021-11-05 | 6.040 | 6.640 | 6.030 | 6.590 | 3.939 | 1,013,400 |
| 2021-11-04 | 6.250 | 6.410 | 5.950 | 6.040 | 3.610 | 1,024,000 |
| 2021-11-03 | 6.300 | 6.580 | 6.170 | 6.360 | 3.802 | 895,900 |
| 2021-11-01 | 5.940 | 6.390 | 5.890 | 6.320 | 3.778 | 1,054,800 |
| 2021-10-29 | 6.260 | 6.290 | 5.820 | 5.820 | 3.479 | 1,813,000 |
| 2021-10-28 | 6.650 | 6.690 | 6.140 | 6.200 | 3.706 | 1,741,600 |
| 2021-10-27 | 6.520 | 6.880 | 6.490 | 6.670 | 3.987 | 769,100 |
| 2021-10-26 | 6.960 | 7.030 | 6.560 | 6.670 | 3.987 | 669,500 |
| 2021-10-25 | 6.770 | 6.980 | 6.700 | 6.980 | 4.172 | 1,061,500 |
| 2021-10-22 | 7.080 | 7.080 | 6.520 | 6.740 | 4.029 | 819,500 |
| 2021-10-21 | 7.350 | 7.430 | 6.970 | 7.160 | 4.280 | 591,600 |
| 2021-10-20 | 7.410 | 7.670 | 7.390 | 7.450 | 4.453 | 925,600 |
| 2021-10-19 | 7.980 | 7.980 | 7.330 | 7.390 | 4.417 | 1,295,000 |
| 2021-10-18 | 7.700 | 8.070 | 7.560 | 8.000 | 4.782 | 661,000 |
| 2021-10-15 | 7.950 | 7.990 | 7.750 | 7.760 | 4.638 | 668,600 |
| 2021-10-14 | 8.290 | 8.300 | 7.850 | 7.890 | 4.716 | 484,200 |
← NewerPage 21 of 21 · 1,250 trading days
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.