Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.200 | 3.280 | 3.170 | 3.230 | 2.658 | 368,200 |
| 2025-02-07 | 3.300 | 3.320 | 3.160 | 3.160 | 2.601 | 468,400 |
| 2025-02-06 | 3.280 | 3.300 | 3.230 | 3.280 | 2.699 | 163,700 |
| 2025-02-05 | 3.350 | 3.350 | 3.180 | 3.260 | 2.683 | 276,100 |
| 2025-02-04 | 3.400 | 3.400 | 3.260 | 3.280 | 2.699 | 369,900 |
| 2025-02-03 | 3.340 | 3.380 | 3.220 | 3.380 | 2.782 | 572,200 |
| 2025-01-31 | 3.300 | 3.370 | 3.260 | 3.270 | 2.691 | 454,200 |
| 2025-01-30 | 3.160 | 3.330 | 3.130 | 3.300 | 2.716 | 1,083,700 |
| 2025-01-29 | 3.190 | 3.190 | 3.100 | 3.100 | 2.551 | 239,600 |
| 2025-01-28 | 3.220 | 3.220 | 3.150 | 3.150 | 2.592 | 382,800 |
| 2025-01-27 | 3.080 | 3.220 | 3.070 | 3.200 | 2.634 | 413,900 |
| 2025-01-24 | 3.150 | 3.220 | 3.100 | 3.100 | 2.551 | 604,500 |
| 2025-01-23 | 3.250 | 3.260 | 3.160 | 3.180 | 2.617 | 482,800 |
| 2025-01-22 | 3.180 | 3.250 | 3.160 | 3.250 | 2.636 | 530,100 |
| 2025-01-21 | 3.130 | 3.200 | 3.110 | 3.140 | 2.547 | 305,300 |
| 2025-01-20 | 3.050 | 3.170 | 3.010 | 3.130 | 2.538 | 476,700 |
| 2025-01-17 | 3.000 | 3.060 | 2.990 | 3.030 | 2.457 | 332,400 |
| 2025-01-16 | 3.110 | 3.110 | 3.000 | 3.000 | 2.433 | 452,200 |
| 2025-01-15 | 2.950 | 3.110 | 2.930 | 3.110 | 2.522 | 1,168,800 |
| 2025-01-14 | 2.930 | 2.960 | 2.880 | 2.880 | 2.336 | 509,800 |
| 2025-01-13 | 2.900 | 2.950 | 2.850 | 2.900 | 2.352 | 576,900 |
| 2025-01-10 | 2.950 | 2.980 | 2.860 | 2.870 | 2.328 | 715,900 |
| 2025-01-09 | 2.940 | 3.010 | 2.910 | 3.010 | 2.441 | 186,800 |
| 2025-01-08 | 3.040 | 3.040 | 2.930 | 2.930 | 2.376 | 565,700 |
| 2025-01-07 | 3.000 | 3.080 | 2.960 | 3.050 | 2.474 | 898,400 |
| 2025-01-06 | 2.850 | 2.970 | 2.850 | 2.970 | 2.409 | 685,900 |
| 2025-01-03 | 2.810 | 2.860 | 2.800 | 2.850 | 2.311 | 661,100 |
| 2025-01-02 | 2.950 | 2.950 | 2.800 | 2.800 | 2.271 | 799,300 |
| 2024-12-30 | 2.870 | 2.930 | 2.840 | 2.900 | 2.352 | 387,100 |
| 2024-12-27 | 2.880 | 2.920 | 2.820 | 2.860 | 2.319 | 587,000 |
| 2024-12-26 | 2.910 | 2.910 | 2.830 | 2.850 | 2.311 | 547,200 |
| 2024-12-23 | 3.010 | 3.010 | 2.840 | 2.900 | 2.352 | 745,900 |
| 2024-12-20 | 2.920 | 3.020 | 2.890 | 3.010 | 2.441 | 730,400 |
| 2024-12-19 | 2.910 | 2.980 | 2.870 | 2.930 | 2.376 | 997,800 |
| 2024-12-18 | 3.010 | 3.070 | 2.880 | 2.910 | 2.322 | 804,400 |
| 2024-12-17 | 3.000 | 3.090 | 2.870 | 3.080 | 2.457 | 1,520,200 |
| 2024-12-16 | 3.130 | 3.130 | 3.000 | 3.000 | 2.394 | 729,600 |
| 2024-12-13 | 3.110 | 3.130 | 3.030 | 3.100 | 2.473 | 845,000 |
| 2024-12-12 | 3.230 | 3.230 | 3.050 | 3.100 | 2.473 | 1,280,700 |
| 2024-12-11 | 3.220 | 3.370 | 3.160 | 3.230 | 2.577 | 869,300 |
| 2024-12-10 | 3.180 | 3.220 | 3.140 | 3.220 | 2.569 | 1,073,700 |
| 2024-12-09 | 3.260 | 3.290 | 3.130 | 3.140 | 2.505 | 1,159,400 |
| 2024-12-06 | 3.370 | 3.380 | 3.230 | 3.250 | 2.593 | 781,600 |
| 2024-12-05 | 3.300 | 3.400 | 3.300 | 3.350 | 2.673 | 597,500 |
| 2024-12-04 | 3.330 | 3.370 | 3.250 | 3.290 | 2.625 | 764,800 |
| 2024-12-03 | 3.470 | 3.470 | 3.300 | 3.330 | 2.657 | 1,117,000 |
| 2024-12-02 | 3.520 | 3.520 | 3.360 | 3.430 | 2.737 | 1,276,300 |
| 2024-11-29 | 3.500 | 3.520 | 3.380 | 3.520 | 2.808 | 1,580,500 |
| 2024-11-28 | 3.850 | 3.850 | 3.440 | 3.440 | 2.745 | 1,846,400 |
| 2024-11-27 | 4.050 | 4.130 | 3.800 | 3.800 | 3.032 | 676,700 |
| 2024-11-26 | 3.910 | 4.160 | 3.880 | 4.110 | 3.279 | 1,483,000 |
| 2024-11-25 | 3.860 | 3.930 | 3.810 | 3.930 | 3.135 | 358,900 |
| 2024-11-22 | 3.870 | 3.920 | 3.790 | 3.840 | 3.064 | 1,115,800 |
| 2024-11-21 | 3.900 | 3.900 | 3.790 | 3.830 | 3.056 | 588,900 |
| 2024-11-19 | 3.900 | 3.940 | 3.830 | 3.900 | 3.081 | 666,900 |
| 2024-11-18 | 3.850 | 3.950 | 3.740 | 3.870 | 3.057 | 547,000 |
| 2024-11-14 | 3.830 | 3.900 | 3.720 | 3.880 | 3.065 | 984,600 |
| 2024-11-13 | 3.680 | 3.820 | 3.620 | 3.820 | 3.018 | 523,000 |
| 2024-11-12 | 3.730 | 3.760 | 3.600 | 3.680 | 2.907 | 784,100 |
| 2024-11-11 | 3.680 | 3.840 | 3.630 | 3.700 | 2.923 | 905,000 |
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.