Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.780 | 3.830 | 3.690 | 3.700 | 3.516 | 609,100 |
| 2026-04-24 | 3.870 | 3.870 | 3.770 | 3.780 | 3.592 | 380,800 |
| 2026-04-23 | 3.890 | 3.910 | 3.830 | 3.840 | 3.649 | 432,800 |
| 2026-04-22 | 3.910 | 3.930 | 3.840 | 3.900 | 3.706 | 503,400 |
| 2026-04-20 | 3.850 | 3.910 | 3.830 | 3.910 | 3.716 | 439,300 |
| 2026-04-17 | 3.880 | 3.920 | 3.830 | 3.850 | 3.659 | 396,500 |
| 2026-04-16 | 3.960 | 3.960 | 3.860 | 3.860 | 3.668 | 463,600 |
| 2026-04-15 | 4.000 | 4.010 | 3.950 | 3.980 | 3.782 | 414,100 |
| 2026-04-14 | 3.950 | 4.020 | 3.950 | 4.000 | 3.801 | 333,100 |
| 2026-04-13 | 3.920 | 3.960 | 3.890 | 3.950 | 3.754 | 367,000 |
| 2026-04-10 | 3.880 | 4.020 | 3.880 | 3.960 | 3.763 | 587,600 |
| 2026-04-09 | 3.860 | 3.910 | 3.840 | 3.910 | 3.716 | 370,400 |
| 2026-04-08 | 3.830 | 3.930 | 3.830 | 3.860 | 3.668 | 731,300 |
| 2026-04-07 | 3.790 | 3.800 | 3.740 | 3.760 | 3.573 | 235,200 |
| 2026-04-06 | 3.800 | 3.820 | 3.780 | 3.790 | 3.602 | 233,000 |
| 2026-04-02 | 3.780 | 3.820 | 3.730 | 3.800 | 3.611 | 418,500 |
| 2026-04-01 | 3.790 | 3.840 | 3.760 | 3.800 | 3.611 | 424,100 |
| 2026-03-31 | 3.700 | 3.780 | 3.680 | 3.770 | 3.583 | 584,600 |
| 2026-03-30 | 3.670 | 3.710 | 3.650 | 3.660 | 3.478 | 248,300 |
| 2026-03-27 | 3.680 | 3.700 | 3.640 | 3.670 | 3.488 | 516,800 |
| 2026-03-26 | 3.730 | 3.760 | 3.680 | 3.700 | 3.516 | 475,400 |
| 2026-03-25 | 3.780 | 3.810 | 3.750 | 3.750 | 3.564 | 309,000 |
| 2026-03-24 | 3.760 | 3.760 | 3.690 | 3.730 | 3.545 | 344,600 |
| 2026-03-23 | 3.770 | 3.810 | 3.680 | 3.760 | 3.573 | 623,000 |
| 2026-03-20 | 3.770 | 3.770 | 3.630 | 3.640 | 3.459 | 644,600 |
| 2026-03-19 | 3.730 | 3.780 | 3.660 | 3.740 | 3.554 | 592,700 |
| 2026-03-18 | 3.790 | 3.860 | 3.750 | 3.760 | 3.573 | 431,000 |
| 2026-03-17 | 3.780 | 3.910 | 3.770 | 3.840 | 3.649 | 594,200 |
| 2026-03-16 | 3.730 | 3.780 | 3.720 | 3.770 | 3.583 | 472,800 |
| 2026-03-13 | 3.760 | 3.790 | 3.660 | 3.700 | 3.516 | 633,100 |
| 2026-03-12 | 3.820 | 3.830 | 3.700 | 3.750 | 3.564 | 617,600 |
| 2026-03-11 | 3.850 | 3.880 | 3.790 | 3.880 | 3.660 | 583,900 |
| 2026-03-10 | 3.850 | 3.910 | 3.810 | 3.840 | 3.622 | 413,300 |
| 2026-03-09 | 3.740 | 3.820 | 3.690 | 3.820 | 3.604 | 556,200 |
| 2026-03-06 | 3.850 | 3.850 | 3.700 | 3.740 | 3.528 | 915,700 |
| 2026-03-05 | 3.910 | 3.940 | 3.800 | 3.800 | 3.585 | 765,600 |
| 2026-03-04 | 3.920 | 3.980 | 3.880 | 3.930 | 3.707 | 480,200 |
| 2026-03-03 | 3.960 | 3.960 | 3.800 | 3.870 | 3.651 | 1,066,000 |
| 2026-03-02 | 4.000 | 4.030 | 3.930 | 3.970 | 3.745 | 760,800 |
| 2026-02-27 | 4.100 | 4.110 | 4.020 | 4.060 | 3.830 | 538,400 |
| 2026-02-26 | 4.130 | 4.160 | 4.100 | 4.120 | 3.887 | 255,200 |
| 2026-02-25 | 4.250 | 4.250 | 4.100 | 4.160 | 3.924 | 565,300 |
| 2026-02-24 | 4.150 | 4.190 | 4.120 | 4.160 | 3.924 | 278,500 |
| 2026-02-23 | 4.230 | 4.240 | 4.110 | 4.120 | 3.887 | 462,600 |
| 2026-02-20 | 4.320 | 4.320 | 4.140 | 4.230 | 3.990 | 608,900 |
| 2026-02-19 | 4.250 | 4.320 | 4.130 | 4.320 | 4.075 | 662,900 |
| 2026-02-18 | 4.130 | 4.250 | 4.130 | 4.250 | 4.009 | 891,500 |
| 2026-02-13 | 3.960 | 4.120 | 3.890 | 4.090 | 3.858 | 696,400 |
| 2026-02-12 | 4.100 | 4.100 | 3.910 | 3.960 | 3.736 | 680,700 |
| 2026-02-11 | 4.010 | 4.090 | 4.010 | 4.070 | 3.839 | 476,600 |
| 2026-02-10 | 4.040 | 4.050 | 3.970 | 3.990 | 3.764 | 365,100 |
| 2026-02-09 | 3.950 | 4.050 | 3.930 | 4.050 | 3.821 | 509,600 |
| 2026-02-06 | 3.930 | 3.930 | 3.820 | 3.920 | 3.698 | 407,800 |
| 2026-02-05 | 3.900 | 3.990 | 3.890 | 3.890 | 3.670 | 427,700 |
| 2026-02-04 | 4.070 | 4.070 | 3.890 | 3.930 | 3.707 | 706,700 |
| 2026-02-03 | 4.000 | 4.120 | 3.990 | 4.070 | 3.839 | 1,280,600 |
| 2026-02-02 | 3.960 | 3.990 | 3.930 | 3.970 | 3.745 | 399,800 |
| 2026-01-30 | 3.950 | 4.030 | 3.930 | 3.960 | 3.736 | 471,400 |
| 2026-01-29 | 4.030 | 4.140 | 3.950 | 3.950 | 3.726 | 1,290,500 |
| 2026-01-28 | 4.120 | 4.150 | 4.010 | 4.020 | 3.792 | 624,100 |
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.