Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.630 | 3.640 | 3.590 | 3.630 | 3.314 | 193,100 |
| 2025-10-27 | 3.630 | 3.650 | 3.600 | 3.630 | 3.314 | 235,400 |
| 2025-10-24 | 3.580 | 3.630 | 3.580 | 3.600 | 3.286 | 237,400 |
| 2025-10-23 | 3.560 | 3.580 | 3.530 | 3.570 | 3.259 | 179,600 |
| 2025-10-22 | 3.500 | 3.550 | 3.490 | 3.550 | 3.241 | 514,600 |
| 2025-10-21 | 3.530 | 3.540 | 3.490 | 3.510 | 3.204 | 416,900 |
| 2025-10-20 | 3.490 | 3.620 | 3.480 | 3.570 | 3.259 | 782,800 |
| 2025-10-17 | 3.470 | 3.500 | 3.460 | 3.470 | 3.133 | 703,500 |
| 2025-10-16 | 3.550 | 3.550 | 3.460 | 3.470 | 3.133 | 643,800 |
| 2025-10-15 | 3.490 | 3.550 | 3.470 | 3.520 | 3.178 | 422,100 |
| 2025-10-14 | 3.520 | 3.540 | 3.470 | 3.500 | 3.160 | 469,100 |
| 2025-10-13 | 3.460 | 3.520 | 3.460 | 3.490 | 3.151 | 732,100 |
| 2025-10-10 | 3.650 | 3.650 | 3.430 | 3.430 | 3.097 | 1,760,800 |
| 2025-10-09 | 3.680 | 3.690 | 3.610 | 3.630 | 3.277 | 408,200 |
| 2025-10-08 | 3.700 | 3.720 | 3.660 | 3.670 | 3.314 | 325,000 |
| 2025-10-07 | 3.750 | 3.750 | 3.660 | 3.700 | 3.341 | 633,000 |
| 2025-10-06 | 3.830 | 3.830 | 3.740 | 3.760 | 3.395 | 433,600 |
| 2025-10-03 | 3.820 | 3.820 | 3.760 | 3.790 | 3.422 | 362,200 |
| 2025-10-02 | 3.860 | 3.860 | 3.770 | 3.770 | 3.404 | 482,200 |
| 2025-10-01 | 3.900 | 3.910 | 3.830 | 3.840 | 3.467 | 601,400 |
| 2025-09-30 | 3.890 | 3.930 | 3.860 | 3.880 | 3.503 | 353,700 |
| 2025-09-29 | 3.900 | 3.930 | 3.850 | 3.900 | 3.521 | 305,300 |
| 2025-09-26 | 3.830 | 3.900 | 3.800 | 3.880 | 3.503 | 346,500 |
| 2025-09-25 | 3.820 | 3.840 | 3.780 | 3.800 | 3.431 | 429,200 |
| 2025-09-24 | 3.880 | 3.890 | 3.830 | 3.840 | 3.467 | 363,100 |
| 2025-09-23 | 3.850 | 3.920 | 3.850 | 3.860 | 3.485 | 240,800 |
| 2025-09-22 | 3.940 | 3.940 | 3.780 | 3.850 | 3.476 | 614,800 |
| 2025-09-19 | 3.820 | 3.950 | 3.760 | 3.900 | 3.521 | 832,600 |
| 2025-09-18 | 3.920 | 3.950 | 3.810 | 3.820 | 3.449 | 831,600 |
| 2025-09-17 | 3.890 | 4.000 | 3.880 | 3.940 | 3.523 | 700,700 |
| 2025-09-16 | 3.900 | 3.930 | 3.880 | 3.890 | 3.479 | 309,100 |
| 2025-09-15 | 3.890 | 3.940 | 3.880 | 3.900 | 3.487 | 524,000 |
| 2025-09-12 | 3.890 | 3.910 | 3.820 | 3.900 | 3.487 | 496,000 |
| 2025-09-11 | 3.900 | 3.920 | 3.850 | 3.870 | 3.461 | 755,000 |
| 2025-09-10 | 3.830 | 3.910 | 3.820 | 3.900 | 3.487 | 427,900 |
| 2025-09-09 | 3.900 | 3.910 | 3.820 | 3.820 | 3.416 | 266,200 |
| 2025-09-08 | 3.850 | 3.900 | 3.800 | 3.890 | 3.479 | 535,200 |
| 2025-09-05 | 3.730 | 3.900 | 3.730 | 3.860 | 3.452 | 1,544,900 |
| 2025-09-04 | 3.590 | 3.740 | 3.590 | 3.720 | 3.327 | 1,703,800 |
| 2025-09-03 | 3.620 | 3.640 | 3.550 | 3.600 | 3.219 | 1,192,900 |
| 2025-09-02 | 3.620 | 3.630 | 3.560 | 3.620 | 3.237 | 315,400 |
| 2025-09-01 | 3.660 | 3.680 | 3.610 | 3.620 | 3.237 | 370,600 |
| 2025-08-29 | 3.650 | 3.700 | 3.600 | 3.640 | 3.255 | 851,800 |
| 2025-08-28 | 3.570 | 3.710 | 3.570 | 3.650 | 3.264 | 1,451,900 |
| 2025-08-27 | 3.490 | 3.580 | 3.480 | 3.570 | 3.192 | 673,100 |
| 2025-08-26 | 3.480 | 3.510 | 3.450 | 3.490 | 3.121 | 237,700 |
| 2025-08-25 | 3.460 | 3.500 | 3.450 | 3.490 | 3.121 | 335,600 |
| 2025-08-22 | 3.370 | 3.450 | 3.350 | 3.450 | 3.085 | 846,900 |
| 2025-08-21 | 3.380 | 3.400 | 3.330 | 3.340 | 2.987 | 552,000 |
| 2025-08-20 | 3.370 | 3.400 | 3.330 | 3.360 | 3.005 | 367,000 |
| 2025-08-19 | 3.470 | 3.470 | 3.330 | 3.340 | 2.987 | 931,400 |
| 2025-08-18 | 3.450 | 3.590 | 3.440 | 3.530 | 3.157 | 946,000 |
| 2025-08-15 | 3.270 | 3.440 | 3.230 | 3.430 | 3.025 | 1,074,600 |
| 2025-08-14 | 3.340 | 3.340 | 3.240 | 3.240 | 2.857 | 1,233,400 |
| 2025-08-13 | 3.430 | 3.430 | 3.330 | 3.330 | 2.937 | 732,700 |
| 2025-08-12 | 3.480 | 3.510 | 3.390 | 3.430 | 3.025 | 1,507,100 |
| 2025-08-11 | 3.520 | 3.540 | 3.420 | 3.420 | 3.016 | 1,233,600 |
| 2025-08-08 | 3.620 | 3.670 | 3.520 | 3.530 | 3.113 | 1,852,700 |
| 2025-08-07 | 3.730 | 3.830 | 3.680 | 3.770 | 3.325 | 1,263,700 |
| 2025-08-06 | 3.710 | 3.730 | 3.690 | 3.700 | 3.263 | 303,800 |
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.