Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.200 | 4.210 | 4.090 | 4.120 | 3.887 | 760,200 |
| 2026-01-26 | 4.160 | 4.230 | 4.070 | 4.220 | 3.981 | 906,500 |
| 2026-01-23 | 4.050 | 4.120 | 3.990 | 4.110 | 3.837 | 942,000 |
| 2026-01-22 | 3.850 | 4.050 | 3.850 | 4.010 | 3.744 | 1,671,100 |
| 2026-01-21 | 3.730 | 3.870 | 3.720 | 3.840 | 3.585 | 987,000 |
| 2026-01-20 | 3.680 | 3.720 | 3.640 | 3.690 | 3.445 | 436,700 |
| 2026-01-19 | 3.670 | 3.690 | 3.630 | 3.670 | 3.426 | 342,900 |
| 2026-01-16 | 3.650 | 3.680 | 3.630 | 3.660 | 3.417 | 732,200 |
| 2026-01-15 | 3.710 | 3.740 | 3.640 | 3.650 | 3.408 | 830,000 |
| 2026-01-14 | 3.710 | 3.730 | 3.690 | 3.710 | 3.464 | 338,700 |
| 2026-01-13 | 3.740 | 3.740 | 3.680 | 3.690 | 3.445 | 549,800 |
| 2026-01-12 | 3.730 | 3.750 | 3.700 | 3.750 | 3.501 | 350,900 |
| 2026-01-09 | 3.730 | 3.790 | 3.710 | 3.760 | 3.510 | 552,100 |
| 2026-01-08 | 3.710 | 3.750 | 3.700 | 3.700 | 3.454 | 304,600 |
| 2026-01-07 | 3.730 | 3.730 | 3.680 | 3.700 | 3.454 | 232,200 |
| 2026-01-06 | 3.730 | 3.750 | 3.690 | 3.690 | 3.445 | 302,000 |
| 2026-01-05 | 3.690 | 3.730 | 3.650 | 3.700 | 3.454 | 385,400 |
| 2026-01-02 | 3.720 | 3.730 | 3.650 | 3.650 | 3.408 | 328,600 |
| 2025-12-30 | 3.630 | 3.730 | 3.620 | 3.720 | 3.473 | 648,600 |
| 2025-12-29 | 3.620 | 3.640 | 3.600 | 3.610 | 3.370 | 254,200 |
| 2025-12-26 | 3.580 | 3.640 | 3.550 | 3.610 | 3.370 | 382,900 |
| 2025-12-23 | 3.590 | 3.600 | 3.530 | 3.580 | 3.342 | 682,000 |
| 2025-12-22 | 3.610 | 3.620 | 3.550 | 3.600 | 3.361 | 555,800 |
| 2025-12-19 | 3.590 | 3.610 | 3.550 | 3.570 | 3.293 | 479,000 |
| 2025-12-18 | 3.580 | 3.580 | 3.510 | 3.530 | 3.256 | 318,300 |
| 2025-12-17 | 3.550 | 3.550 | 3.490 | 3.520 | 3.247 | 733,200 |
| 2025-12-16 | 3.620 | 3.630 | 3.550 | 3.550 | 3.275 | 631,400 |
| 2025-12-15 | 3.650 | 3.670 | 3.620 | 3.650 | 3.367 | 308,800 |
| 2025-12-12 | 3.620 | 3.680 | 3.590 | 3.610 | 3.330 | 305,700 |
| 2025-12-11 | 3.610 | 3.630 | 3.580 | 3.610 | 3.330 | 202,200 |
| 2025-12-10 | 3.600 | 3.610 | 3.540 | 3.590 | 3.312 | 351,700 |
| 2025-12-09 | 3.620 | 3.620 | 3.490 | 3.590 | 3.312 | 902,200 |
| 2025-12-08 | 3.620 | 3.670 | 3.560 | 3.600 | 3.321 | 677,200 |
| 2025-12-05 | 3.810 | 3.810 | 3.560 | 3.560 | 3.284 | 1,272,700 |
| 2025-12-04 | 3.750 | 3.840 | 3.740 | 3.800 | 3.505 | 614,000 |
| 2025-12-03 | 3.790 | 3.830 | 3.720 | 3.740 | 3.450 | 573,200 |
| 2025-12-02 | 3.630 | 3.810 | 3.630 | 3.790 | 3.496 | 1,159,600 |
| 2025-12-01 | 3.690 | 3.700 | 3.620 | 3.630 | 3.348 | 421,300 |
| 2025-11-28 | 3.650 | 3.720 | 3.610 | 3.700 | 3.413 | 938,500 |
| 2025-11-27 | 3.640 | 3.650 | 3.600 | 3.640 | 3.358 | 325,800 |
| 2025-11-26 | 3.530 | 3.630 | 3.520 | 3.630 | 3.348 | 1,158,000 |
| 2025-11-25 | 3.530 | 3.570 | 3.500 | 3.530 | 3.256 | 575,800 |
| 2025-11-24 | 3.530 | 3.550 | 3.480 | 3.530 | 3.256 | 673,800 |
| 2025-11-21 | 3.520 | 3.540 | 3.460 | 3.500 | 3.229 | 748,000 |
| 2025-11-19 | 3.590 | 3.590 | 3.490 | 3.510 | 3.238 | 951,700 |
| 2025-11-18 | 3.600 | 3.600 | 3.540 | 3.560 | 3.284 | 546,700 |
| 2025-11-17 | 3.650 | 3.730 | 3.610 | 3.640 | 3.358 | 1,093,200 |
| 2025-11-14 | 3.600 | 3.650 | 3.570 | 3.630 | 3.314 | 615,900 |
| 2025-11-13 | 3.590 | 3.650 | 3.560 | 3.570 | 3.259 | 385,600 |
| 2025-11-12 | 3.610 | 3.670 | 3.560 | 3.620 | 3.304 | 305,100 |
| 2025-11-11 | 3.470 | 3.630 | 3.470 | 3.610 | 3.295 | 828,600 |
| 2025-11-10 | 3.530 | 3.560 | 3.430 | 3.450 | 3.149 | 1,605,600 |
| 2025-11-07 | 3.650 | 3.650 | 3.500 | 3.530 | 3.222 | 1,369,500 |
| 2025-11-06 | 3.690 | 3.720 | 3.650 | 3.660 | 3.341 | 330,900 |
| 2025-11-05 | 3.620 | 3.740 | 3.620 | 3.690 | 3.368 | 440,600 |
| 2025-11-04 | 3.650 | 3.660 | 3.610 | 3.620 | 3.304 | 296,800 |
| 2025-11-03 | 3.670 | 3.690 | 3.610 | 3.630 | 3.314 | 269,400 |
| 2025-10-31 | 3.620 | 3.690 | 3.610 | 3.660 | 3.341 | 275,300 |
| 2025-10-30 | 3.630 | 3.650 | 3.600 | 3.620 | 3.304 | 327,700 |
| 2025-10-29 | 3.600 | 3.640 | 3.600 | 3.610 | 3.295 | 242,600 |
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.