Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.710 | 3.720 | 3.660 | 3.680 | 3.245 | 325,800 |
| 2025-08-04 | 3.700 | 3.720 | 3.640 | 3.710 | 3.272 | 282,700 |
| 2025-08-01 | 3.750 | 3.780 | 3.660 | 3.660 | 3.228 | 507,500 |
| 2025-07-31 | 3.740 | 3.740 | 3.680 | 3.700 | 3.263 | 284,000 |
| 2025-07-30 | 3.690 | 3.760 | 3.660 | 3.740 | 3.298 | 464,300 |
| 2025-07-29 | 3.700 | 3.760 | 3.680 | 3.690 | 3.254 | 352,800 |
| 2025-07-28 | 3.770 | 3.820 | 3.680 | 3.700 | 3.263 | 349,000 |
| 2025-07-25 | 3.710 | 3.760 | 3.680 | 3.760 | 3.316 | 403,000 |
| 2025-07-24 | 3.680 | 3.780 | 3.650 | 3.730 | 3.289 | 648,900 |
| 2025-07-23 | 3.700 | 3.750 | 3.670 | 3.730 | 3.289 | 514,200 |
| 2025-07-22 | 3.640 | 3.730 | 3.640 | 3.680 | 3.245 | 373,300 |
| 2025-07-21 | 3.750 | 3.770 | 3.640 | 3.640 | 3.210 | 646,800 |
| 2025-07-18 | 3.860 | 3.890 | 3.720 | 3.750 | 3.307 | 750,600 |
| 2025-07-17 | 4.000 | 4.000 | 3.900 | 3.910 | 3.448 | 623,800 |
| 2025-07-16 | 4.010 | 4.010 | 3.920 | 3.970 | 3.459 | 667,100 |
| 2025-07-15 | 3.980 | 4.050 | 3.950 | 3.990 | 3.477 | 484,700 |
| 2025-07-14 | 4.010 | 4.020 | 3.950 | 4.010 | 3.494 | 265,000 |
| 2025-07-11 | 4.000 | 4.010 | 3.950 | 4.010 | 3.494 | 254,000 |
| 2025-07-10 | 3.970 | 4.020 | 3.890 | 4.000 | 3.486 | 308,500 |
| 2025-07-09 | 4.120 | 4.130 | 3.970 | 4.030 | 3.512 | 473,400 |
| 2025-07-08 | 4.160 | 4.180 | 4.100 | 4.110 | 3.581 | 182,400 |
| 2025-07-07 | 4.120 | 4.170 | 4.080 | 4.150 | 3.616 | 353,700 |
| 2025-07-04 | 4.020 | 4.120 | 3.990 | 4.120 | 3.590 | 212,000 |
| 2025-07-03 | 3.970 | 4.030 | 3.920 | 4.030 | 3.512 | 294,900 |
| 2025-07-02 | 3.970 | 3.990 | 3.880 | 3.930 | 3.425 | 403,500 |
| 2025-07-01 | 4.050 | 4.060 | 3.980 | 3.980 | 3.468 | 262,800 |
| 2025-06-30 | 3.900 | 4.070 | 3.880 | 4.050 | 3.529 | 1,537,300 |
| 2025-06-27 | 3.870 | 3.930 | 3.850 | 3.870 | 3.372 | 233,000 |
| 2025-06-26 | 3.820 | 4.000 | 3.820 | 3.910 | 3.407 | 564,200 |
| 2025-06-25 | 3.950 | 3.970 | 3.800 | 3.810 | 3.320 | 964,800 |
| 2025-06-24 | 3.890 | 4.010 | 3.890 | 3.950 | 3.442 | 587,800 |
| 2025-06-23 | 3.990 | 3.990 | 3.820 | 3.840 | 3.346 | 1,081,200 |
| 2025-06-20 | 4.050 | 4.130 | 3.950 | 4.000 | 3.486 | 300,700 |
| 2025-06-18 | 4.050 | 4.140 | 4.050 | 4.100 | 3.573 | 945,200 |
| 2025-06-17 | 4.040 | 4.130 | 4.040 | 4.100 | 3.573 | 457,600 |
| 2025-06-16 | 4.030 | 4.180 | 4.010 | 4.120 | 3.590 | 919,800 |
| 2025-06-13 | 3.980 | 4.030 | 3.940 | 3.990 | 3.436 | 289,000 |
| 2025-06-12 | 3.920 | 4.050 | 3.890 | 4.030 | 3.470 | 760,400 |
| 2025-06-11 | 3.970 | 4.020 | 3.910 | 3.960 | 3.410 | 400,700 |
| 2025-06-10 | 3.900 | 3.990 | 3.890 | 3.970 | 3.418 | 329,700 |
| 2025-06-09 | 3.890 | 3.920 | 3.730 | 3.870 | 3.332 | 595,900 |
| 2025-06-06 | 3.980 | 4.000 | 3.860 | 3.880 | 3.341 | 682,200 |
| 2025-06-05 | 4.030 | 4.060 | 3.940 | 3.950 | 3.401 | 643,400 |
| 2025-06-04 | 4.070 | 4.090 | 4.000 | 4.010 | 3.453 | 497,200 |
| 2025-06-03 | 3.970 | 4.060 | 3.920 | 4.030 | 3.470 | 448,600 |
| 2025-06-02 | 4.080 | 4.110 | 3.960 | 3.970 | 3.418 | 373,300 |
| 2025-05-30 | 4.070 | 4.100 | 4.000 | 4.030 | 3.470 | 626,600 |
| 2025-05-29 | 4.060 | 4.100 | 4.040 | 4.060 | 3.496 | 257,200 |
| 2025-05-28 | 4.140 | 4.140 | 4.050 | 4.080 | 3.513 | 382,100 |
| 2025-05-27 | 4.010 | 4.160 | 4.010 | 4.150 | 3.573 | 609,100 |
| 2025-05-26 | 4.050 | 4.050 | 3.960 | 3.990 | 3.436 | 198,600 |
| 2025-05-23 | 3.970 | 4.050 | 3.820 | 4.010 | 3.453 | 646,000 |
| 2025-05-22 | 4.070 | 4.100 | 3.930 | 3.960 | 3.410 | 751,900 |
| 2025-05-21 | 4.300 | 4.300 | 4.030 | 4.030 | 3.470 | 1,001,000 |
| 2025-05-20 | 4.280 | 4.410 | 4.220 | 4.390 | 3.780 | 1,180,400 |
| 2025-05-19 | 4.330 | 4.340 | 4.260 | 4.270 | 3.644 | 559,500 |
| 2025-05-16 | 4.280 | 4.330 | 4.240 | 4.310 | 3.678 | 454,100 |
| 2025-05-15 | 4.180 | 4.300 | 4.160 | 4.280 | 3.653 | 859,000 |
| 2025-05-14 | 4.120 | 4.190 | 4.060 | 4.140 | 3.533 | 468,500 |
| 2025-05-13 | 4.050 | 4.250 | 4.040 | 4.100 | 3.499 | 835,800 |
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.