Mitre Realty Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.670 | 3.940 | 3.590 | 3.650 | 2.883 | 1,459,500 |
| 2024-11-07 | 3.800 | 3.830 | 3.650 | 3.660 | 2.891 | 599,800 |
| 2024-11-06 | 3.750 | 3.810 | 3.670 | 3.800 | 3.002 | 453,800 |
| 2024-11-05 | 3.680 | 3.770 | 3.650 | 3.770 | 2.978 | 364,900 |
| 2024-11-04 | 3.640 | 3.730 | 3.620 | 3.680 | 2.907 | 618,300 |
| 2024-11-01 | 3.690 | 3.690 | 3.540 | 3.640 | 2.875 | 684,000 |
| 2024-10-31 | 3.720 | 3.780 | 3.660 | 3.690 | 2.915 | 324,800 |
| 2024-10-30 | 3.600 | 3.790 | 3.600 | 3.780 | 2.986 | 472,100 |
| 2024-10-29 | 3.670 | 3.690 | 3.600 | 3.600 | 2.844 | 223,900 |
| 2024-10-28 | 3.640 | 3.710 | 3.630 | 3.670 | 2.899 | 439,300 |
| 2024-10-25 | 3.640 | 3.690 | 3.590 | 3.610 | 2.852 | 372,100 |
| 2024-10-24 | 3.650 | 3.700 | 3.590 | 3.680 | 2.907 | 593,900 |
| 2024-10-23 | 3.600 | 3.650 | 3.600 | 3.630 | 2.838 | 240,400 |
| 2024-10-22 | 3.640 | 3.660 | 3.590 | 3.610 | 2.822 | 387,500 |
| 2024-10-21 | 3.660 | 3.680 | 3.610 | 3.670 | 2.869 | 729,600 |
| 2024-10-18 | 3.750 | 3.780 | 3.630 | 3.640 | 2.845 | 402,500 |
| 2024-10-17 | 3.700 | 3.730 | 3.640 | 3.730 | 2.916 | 342,500 |
| 2024-10-16 | 3.730 | 3.790 | 3.680 | 3.700 | 2.892 | 781,300 |
| 2024-10-15 | 3.690 | 3.770 | 3.680 | 3.720 | 2.908 | 1,972,500 |
| 2024-10-14 | 3.620 | 3.750 | 3.590 | 3.730 | 2.916 | 382,000 |
| 2024-10-11 | 3.560 | 3.650 | 3.530 | 3.620 | 2.830 | 229,000 |
| 2024-10-10 | 3.680 | 3.680 | 3.560 | 3.560 | 2.783 | 1,022,600 |
| 2024-10-09 | 3.790 | 3.800 | 3.670 | 3.670 | 2.869 | 477,000 |
| 2024-10-08 | 3.800 | 3.860 | 3.780 | 3.780 | 2.955 | 325,800 |
| 2024-10-07 | 3.840 | 3.850 | 3.780 | 3.790 | 2.963 | 295,500 |
| 2024-10-04 | 3.900 | 3.910 | 3.780 | 3.810 | 2.978 | 509,100 |
| 2024-10-03 | 3.800 | 3.950 | 3.740 | 3.940 | 3.080 | 824,000 |
| 2024-10-02 | 3.610 | 3.910 | 3.610 | 3.900 | 3.049 | 1,720,300 |
| 2024-10-01 | 3.570 | 3.670 | 3.560 | 3.580 | 2.799 | 809,100 |
| 2024-09-30 | 3.600 | 3.610 | 3.520 | 3.550 | 2.775 | 478,900 |
| 2024-09-27 | 3.640 | 3.640 | 3.570 | 3.600 | 2.814 | 623,600 |
| 2024-09-26 | 3.610 | 3.660 | 3.550 | 3.630 | 2.838 | 666,400 |
| 2024-09-25 | 3.610 | 3.640 | 3.570 | 3.610 | 2.822 | 394,400 |
| 2024-09-24 | 3.650 | 3.680 | 3.570 | 3.580 | 2.799 | 541,500 |
| 2024-09-23 | 3.670 | 3.690 | 3.610 | 3.670 | 2.869 | 475,200 |
| 2024-09-20 | 3.850 | 3.850 | 3.640 | 3.640 | 2.816 | 1,302,000 |
| 2024-09-19 | 3.980 | 4.010 | 3.800 | 3.800 | 2.940 | 567,700 |
| 2024-09-18 | 3.880 | 4.040 | 3.860 | 3.980 | 3.079 | 496,600 |
| 2024-09-17 | 3.890 | 3.930 | 3.830 | 3.880 | 3.002 | 322,200 |
| 2024-09-16 | 3.790 | 3.920 | 3.790 | 3.890 | 3.009 | 607,600 |
| 2024-09-13 | 3.690 | 3.850 | 3.690 | 3.840 | 2.971 | 786,800 |
| 2024-09-12 | 3.750 | 3.750 | 3.670 | 3.680 | 2.847 | 390,500 |
| 2024-09-11 | 3.670 | 3.750 | 3.670 | 3.750 | 2.901 | 310,900 |
| 2024-09-10 | 3.790 | 3.790 | 3.670 | 3.670 | 2.839 | 709,300 |
| 2024-09-09 | 3.760 | 3.790 | 3.740 | 3.760 | 2.909 | 333,300 |
| 2024-09-06 | 3.800 | 3.850 | 3.760 | 3.800 | 2.940 | 620,500 |
| 2024-09-05 | 3.780 | 3.840 | 3.740 | 3.820 | 2.955 | 931,300 |
| 2024-09-04 | 3.810 | 3.890 | 3.760 | 3.780 | 2.924 | 1,103,700 |
| 2024-09-03 | 3.740 | 3.830 | 3.710 | 3.730 | 2.886 | 1,179,600 |
| 2024-09-02 | 3.720 | 3.740 | 3.660 | 3.740 | 2.893 | 930,300 |
| 2024-08-30 | 3.760 | 3.770 | 3.710 | 3.720 | 2.878 | 776,300 |
| 2024-08-29 | 3.870 | 3.870 | 3.750 | 3.760 | 2.909 | 779,700 |
| 2024-08-28 | 3.870 | 3.880 | 3.820 | 3.880 | 3.002 | 540,000 |
| 2024-08-27 | 3.900 | 3.930 | 3.850 | 3.890 | 3.009 | 577,800 |
| 2024-08-26 | 3.930 | 3.960 | 3.840 | 3.870 | 2.994 | 838,900 |
| 2024-08-23 | 3.830 | 3.930 | 3.810 | 3.930 | 3.040 | 724,900 |
| 2024-08-22 | 3.920 | 3.930 | 3.830 | 3.830 | 2.963 | 600,500 |
| 2024-08-21 | 3.970 | 3.980 | 3.900 | 3.920 | 3.011 | 646,700 |
| 2024-08-20 | 3.980 | 3.990 | 3.900 | 3.940 | 3.026 | 694,500 |
| 2024-08-19 | 3.870 | 3.980 | 3.810 | 3.980 | 3.057 | 760,000 |
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.