Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.100 | 4.210 | 3.990 | 4.040 | 3.448 | 1,096,800 |
| 2025-05-09 | 3.820 | 4.130 | 3.760 | 4.130 | 3.525 | 1,600,900 |
| 2025-05-08 | 3.600 | 3.870 | 3.600 | 3.820 | 3.260 | 969,500 |
| 2025-05-07 | 3.610 | 3.640 | 3.520 | 3.560 | 3.038 | 733,700 |
| 2025-05-06 | 3.610 | 3.660 | 3.590 | 3.610 | 3.081 | 509,400 |
| 2025-05-05 | 3.570 | 3.660 | 3.540 | 3.580 | 3.055 | 815,500 |
| 2025-05-02 | 3.750 | 3.810 | 3.550 | 3.550 | 3.030 | 3,070,700 |
| 2025-04-30 | 3.860 | 3.950 | 3.810 | 3.840 | 3.277 | 814,200 |
| 2025-04-29 | 3.960 | 3.980 | 3.870 | 3.870 | 3.303 | 456,700 |
| 2025-04-28 | 3.950 | 3.980 | 3.910 | 3.940 | 3.363 | 645,000 |
| 2025-04-25 | 3.820 | 4.030 | 3.820 | 4.000 | 3.414 | 730,600 |
| 2025-04-24 | 3.750 | 3.930 | 3.700 | 3.900 | 3.328 | 855,000 |
| 2025-04-23 | 3.730 | 3.880 | 3.710 | 3.750 | 3.200 | 794,400 |
| 2025-04-22 | 3.630 | 3.750 | 3.590 | 3.710 | 3.166 | 749,300 |
| 2025-04-17 | 3.590 | 3.650 | 3.520 | 3.630 | 3.098 | 391,700 |
| 2025-04-16 | 3.600 | 3.620 | 3.510 | 3.590 | 3.064 | 348,300 |
| 2025-04-15 | 3.650 | 3.660 | 3.520 | 3.550 | 2.997 | 545,100 |
| 2025-04-14 | 3.620 | 3.680 | 3.580 | 3.650 | 3.082 | 568,300 |
| 2025-04-11 | 3.610 | 3.610 | 3.500 | 3.610 | 3.048 | 356,200 |
| 2025-04-10 | 3.610 | 3.610 | 3.490 | 3.580 | 3.023 | 506,400 |
| 2025-04-09 | 3.370 | 3.630 | 3.310 | 3.610 | 3.048 | 1,142,600 |
| 2025-04-08 | 3.440 | 3.560 | 3.360 | 3.400 | 2.871 | 781,500 |
| 2025-04-07 | 3.440 | 3.520 | 3.320 | 3.440 | 2.905 | 848,300 |
| 2025-04-04 | 3.700 | 3.740 | 3.450 | 3.500 | 2.955 | 1,322,900 |
| 2025-04-03 | 3.570 | 3.810 | 3.570 | 3.800 | 3.209 | 991,200 |
| 2025-04-02 | 3.540 | 3.620 | 3.510 | 3.600 | 3.040 | 768,700 |
| 2025-04-01 | 3.360 | 3.550 | 3.360 | 3.510 | 2.964 | 747,200 |
| 2025-03-31 | 3.470 | 3.470 | 3.360 | 3.370 | 2.845 | 680,600 |
| 2025-03-28 | 3.430 | 3.570 | 3.380 | 3.450 | 2.913 | 1,056,000 |
| 2025-03-27 | 3.330 | 3.440 | 3.330 | 3.430 | 2.896 | 570,400 |
| 2025-03-26 | 3.310 | 3.410 | 3.310 | 3.340 | 2.820 | 388,000 |
| 2025-03-25 | 3.260 | 3.370 | 3.230 | 3.350 | 2.829 | 463,500 |
| 2025-03-24 | 3.400 | 3.400 | 3.220 | 3.230 | 2.727 | 661,600 |
| 2025-03-21 | 3.390 | 3.440 | 3.340 | 3.410 | 2.879 | 450,200 |
| 2025-03-20 | 3.330 | 3.450 | 3.310 | 3.390 | 2.830 | 786,300 |
| 2025-03-19 | 3.330 | 3.370 | 3.310 | 3.330 | 2.780 | 684,300 |
| 2025-03-18 | 3.270 | 3.370 | 3.270 | 3.320 | 2.772 | 804,400 |
| 2025-03-17 | 3.320 | 3.360 | 3.260 | 3.280 | 2.739 | 741,800 |
| 2025-03-14 | 3.070 | 3.330 | 3.070 | 3.330 | 2.780 | 1,651,700 |
| 2025-03-13 | 3.050 | 3.100 | 3.050 | 3.070 | 2.563 | 525,800 |
| 2025-03-12 | 3.140 | 3.160 | 3.090 | 3.090 | 2.580 | 381,800 |
| 2025-03-11 | 3.180 | 3.180 | 3.090 | 3.130 | 2.613 | 699,400 |
| 2025-03-10 | 3.170 | 3.180 | 3.110 | 3.140 | 2.622 | 248,000 |
| 2025-03-07 | 3.100 | 3.180 | 3.060 | 3.110 | 2.597 | 541,600 |
| 2025-03-06 | 3.060 | 3.120 | 3.050 | 3.090 | 2.580 | 358,800 |
| 2025-03-05 | 3.050 | 3.080 | 3.030 | 3.060 | 2.555 | 298,500 |
| 2025-02-28 | 3.120 | 3.120 | 3.010 | 3.040 | 2.538 | 508,100 |
| 2025-02-27 | 3.080 | 3.110 | 3.050 | 3.060 | 2.555 | 572,500 |
| 2025-02-26 | 3.130 | 3.150 | 3.010 | 3.010 | 2.513 | 265,500 |
| 2025-02-25 | 3.130 | 3.130 | 3.060 | 3.100 | 2.588 | 310,000 |
| 2025-02-24 | 3.160 | 3.180 | 3.040 | 3.090 | 2.580 | 546,000 |
| 2025-02-21 | 3.190 | 3.230 | 3.150 | 3.150 | 2.630 | 618,700 |
| 2025-02-20 | 3.310 | 3.330 | 3.230 | 3.240 | 2.705 | 499,200 |
| 2025-02-19 | 3.300 | 3.330 | 3.260 | 3.300 | 2.716 | 688,900 |
| 2025-02-18 | 3.340 | 3.380 | 3.260 | 3.290 | 2.708 | 579,500 |
| 2025-02-17 | 3.240 | 3.390 | 3.240 | 3.340 | 2.749 | 567,300 |
| 2025-02-14 | 3.100 | 3.300 | 3.100 | 3.250 | 2.675 | 965,500 |
| 2025-02-13 | 3.160 | 3.180 | 3.070 | 3.110 | 2.559 | 643,000 |
| 2025-02-12 | 3.260 | 3.260 | 3.110 | 3.170 | 2.609 | 634,300 |
| 2025-02-11 | 3.280 | 3.280 | 3.190 | 3.230 | 2.658 | 567,600 |
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.