MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.330 | 3.360 | 3.120 | 3.160 | 3.160 | 39,076 |
| 2026-07-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 14,706 |
| 2026-07-09 | 3.250 | 3.260 | 3.190 | 3.260 | 3.260 | 8,500 |
| 2026-07-08 | 3.250 | 3.300 | 3.190 | 3.220 | 3.220 | 18,563 |
| 2026-07-07 | 3.290 | 3.290 | 3.200 | 3.220 | 3.220 | 14,283 |
| 2026-07-06 | 3.360 | 3.370 | 3.220 | 3.250 | 3.250 | 18,661 |
| 2026-07-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 6,896 |
| 2026-07-02 | 3.400 | 3.410 | 3.280 | 3.320 | 3.320 | 13,203 |
| 2026-07-01 | 3.390 | 3.410 | 3.350 | 3.390 | 3.390 | 8,402 |
| 2026-06-30 | 3.420 | 3.420 | 3.320 | 3.380 | 3.380 | 9,420 |
| 2026-06-29 | 3.380 | 3.430 | 3.340 | 3.430 | 3.430 | 7,472 |
| 2026-06-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 7,832 |
| 2026-06-25 | 3.330 | 3.340 | 3.290 | 3.310 | 3.310 | 9,103 |
| 2026-06-24 | 3.340 | 3.340 | 3.270 | 3.290 | 3.290 | 12,028 |
| 2026-06-23 | 3.320 | 3.340 | 3.280 | 3.310 | 3.310 | 10,227 |
| 2026-06-22 | 3.350 | 3.380 | 3.300 | 3.320 | 3.320 | 11,077 |
| 2026-06-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 9,483 |
| 2026-06-18 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 12,518 |
| 2026-06-17 | 3.380 | 3.420 | 3.290 | 3.330 | 3.330 | 10,602 |
| 2026-06-16 | 3.410 | 3.410 | 3.290 | 3.400 | 3.400 | 12,650 |
| 2026-06-15 | 3.380 | 3.450 | 3.330 | 3.390 | 3.390 | 18,972 |
| 2026-06-12 | 3.490 | 3.490 | 3.300 | 3.360 | 3.360 | 20,120 |
| 2026-06-11 | 3.450 | 3.450 | 3.330 | 3.430 | 3.430 | 14,645 |
| 2026-06-10 | 3.490 | 3.490 | 3.370 | 3.420 | 3.420 | 16,429 |
| 2026-06-09 | 3.470 | 3.490 | 3.420 | 3.460 | 3.460 | 8,946 |
| 2026-06-08 | 3.500 | 3.500 | 3.400 | 3.430 | 3.430 | 11,066 |
| 2026-06-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 11,021 |
| 2026-06-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 22,715 |
| 2026-06-02 | 3.660 | 3.670 | 3.510 | 3.560 | 3.560 | 16,509 |
| 2026-06-01 | 3.720 | 3.730 | 3.630 | 3.720 | 3.720 | 14,057 |
| 2026-05-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 9,329 |
| 2026-05-28 | 3.670 | 3.720 | 3.590 | 3.700 | 3.700 | 11,706 |
| 2026-05-27 | 3.600 | 3.680 | 3.600 | 3.630 | 3.630 | 7,052 |
| 2026-05-26 | 3.600 | 3.650 | 3.550 | 3.640 | 3.640 | 7,560 |
| 2026-05-25 | 3.600 | 3.650 | 3.550 | 3.580 | 3.580 | 9,163 |
| 2026-05-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 7,447 |
| 2026-05-21 | 3.610 | 3.630 | 3.500 | 3.590 | 3.590 | 8,170 |
| 2026-05-20 | 3.420 | 3.680 | 3.370 | 3.650 | 3.650 | 10,524 |
| 2026-05-19 | 3.400 | 3.440 | 3.350 | 3.420 | 3.420 | 12,833 |
| 2026-05-18 | 3.570 | 3.580 | 3.460 | 3.520 | 3.520 | 20,051 |
| 2026-05-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 14,671 |
| 2026-05-14 | 3.450 | 3.530 | 3.430 | 3.500 | 3.500 | 14,114 |
| 2026-05-13 | 3.520 | 3.640 | 3.480 | 3.550 | 3.550 | 16,095 |
| 2026-05-12 | 3.530 | 3.530 | 3.420 | 3.470 | 3.470 | 13,352 |
| 2026-05-11 | 3.680 | 3.690 | 3.490 | 3.520 | 3.520 | 20,918 |
| 2026-05-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 10,633 |
| 2026-05-07 | 3.730 | 3.760 | 3.650 | 3.690 | 3.690 | 7,895 |
| 2026-05-06 | 3.740 | 3.760 | 3.700 | 3.710 | 3.710 | 6,987 |
| 2026-05-05 | 3.670 | 3.710 | 3.660 | 3.700 | 3.700 | 7,316 |
| 2026-05-04 | 3.750 | 3.780 | 3.650 | 3.710 | 3.710 | 12,670 |
| 2026-04-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 7,498 |
| 2026-04-29 | 3.740 | 3.740 | 3.650 | 3.680 | 3.680 | 11,210 |
| 2026-04-28 | 3.740 | 3.740 | 3.650 | 3.730 | 3.730 | 8,994 |
| 2026-04-27 | 3.790 | 3.860 | 3.700 | 3.730 | 3.730 | 11,485 |
| 2026-04-24 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 8,547 |
| 2026-04-23 | 3.900 | 3.910 | 3.830 | 3.850 | 3.850 | 5,631 |
| 2026-04-22 | 3.920 | 3.920 | 3.850 | 3.900 | 3.900 | 9,613 |
| 2026-04-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 6,614 |
| 2026-04-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 6,845 |
| 2026-04-16 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 6,652 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.