MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.010 | 4.010 | 3.950 | 3.990 | 3.990 | 7,346 |
| 2026-04-14 | 3.950 | 4.030 | 3.950 | 3.990 | 3.990 | 6,034 |
| 2026-04-13 | 3.950 | 3.960 | 3.880 | 3.960 | 3.960 | 7,088 |
| 2026-04-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 7,694 |
| 2026-04-09 | 3.860 | 3.920 | 3.840 | 3.920 | 3.920 | 6,405 |
| 2026-04-08 | 3.800 | 3.940 | 3.800 | 3.880 | 3.880 | 9,341 |
| 2026-04-07 | 3.830 | 3.830 | 3.740 | 3.800 | 3.800 | 8,826 |
| 2026-04-06 | 3.840 | 3.850 | 3.780 | 3.800 | 3.800 | 7,937 |
| 2026-04-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 9,041 |
| 2026-04-01 | 3.810 | 3.840 | 3.760 | 3.810 | 3.810 | 8,546 |
| 2026-03-31 | 3.700 | 3.800 | 3.680 | 3.800 | 3.800 | 8,641 |
| 2026-03-30 | 3.700 | 3.730 | 3.650 | 3.710 | 3.710 | 9,814 |
| 2026-03-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 12,628 |
| 2026-03-26 | 3.770 | 3.770 | 3.690 | 3.690 | 3.690 | 13,072 |
| 2026-03-25 | 3.760 | 3.820 | 3.750 | 3.750 | 3.750 | 7,400 |
| 2026-03-24 | 3.790 | 3.790 | 3.690 | 3.710 | 3.710 | 8,353 |
| 2026-03-23 | 3.710 | 3.820 | 3.650 | 3.800 | 3.800 | 9,323 |
| 2026-03-20 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 14,836 |
| 2026-03-19 | 3.780 | 3.790 | 3.660 | 3.750 | 3.750 | 11,479 |
| 2026-03-18 | 3.840 | 3.860 | 3.750 | 3.780 | 3.780 | 8,131 |
| 2026-03-17 | 3.820 | 3.910 | 3.770 | 3.880 | 3.880 | 8,441 |
| 2026-03-16 | 3.760 | 3.790 | 3.710 | 3.780 | 3.780 | 10,563 |
| 2026-03-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 14,870 |
| 2026-03-12 | 3.880 | 3.880 | 3.710 | 3.780 | 3.780 | 16,052 |
| 2026-03-11 | 3.890 | 3.890 | 3.790 | 3.880 | 3.880 | 10,387 |
| 2026-03-10 | 3.860 | 3.920 | 3.820 | 3.870 | 3.870 | 8,747 |
| 2026-03-09 | 3.780 | 3.840 | 3.690 | 3.820 | 3.820 | 16,446 |
| 2026-03-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 22,232 |
| 2026-03-05 | 3.970 | 3.980 | 3.800 | 3.850 | 3.850 | 17,445 |
| 2026-03-04 | 3.950 | 4.000 | 3.890 | 4.000 | 4.000 | 9,653 |
| 2026-03-03 | 3.990 | 3.990 | 3.800 | 3.910 | 3.910 | 21,323 |
| 2026-03-02 | 4.100 | 4.120 | 3.930 | 4.030 | 4.030 | 15,679 |
| 2026-02-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 14,039 |
| 2026-02-26 | 4.170 | 4.180 | 4.110 | 4.170 | 4.170 | 8,310 |
| 2026-02-25 | 4.220 | 4.230 | 4.100 | 4.120 | 4.120 | 12,266 |
| 2026-02-24 | 4.180 | 4.200 | 4.130 | 4.170 | 4.170 | 8,396 |
| 2026-02-23 | 4.270 | 4.280 | 4.110 | 4.130 | 4.130 | 11,859 |
| 2026-02-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 14,252 |
| 2026-02-19 | 4.270 | 4.330 | 4.140 | 4.310 | 4.310 | 10,234 |
| 2026-02-18 | 4.090 | 4.250 | 4.080 | 4.250 | 4.250 | 11,222 |
| 2026-02-13 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 10,840 |
| 2026-02-12 | 4.100 | 4.100 | 3.910 | 3.980 | 3.980 | 11,309 |
| 2026-02-11 | 4.070 | 4.090 | 4.000 | 4.050 | 4.050 | 9,004 |
| 2026-02-10 | 4.100 | 4.100 | 3.970 | 4.030 | 4.030 | 10,044 |
| 2026-02-09 | 3.990 | 4.050 | 3.930 | 4.050 | 4.050 | 11,054 |
| 2026-02-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 15,034 |
| 2026-02-05 | 3.970 | 4.000 | 3.900 | 3.950 | 3.950 | 11,632 |
| 2026-02-04 | 4.080 | 4.100 | 3.890 | 3.950 | 3.950 | 20,639 |
| 2026-02-03 | 4.040 | 4.120 | 4.000 | 4.030 | 4.030 | 9,528 |
| 2026-02-02 | 3.990 | 4.010 | 3.950 | 4.010 | 4.010 | 12,686 |
| 2026-01-30 | 3.990 | 4.090 | 3.950 | 4.020 | 4.020 | 4,038 |
| 2026-01-29 | 4.110 | 4.130 | 3.960 | 3.970 | 3.970 | 10,698 |
| 2026-01-28 | 4.120 | 4.170 | 4.010 | 4.080 | 4.080 | 13,439 |
| 2026-01-27 | 4.210 | 4.220 | 4.090 | 4.160 | 4.160 | 11,450 |
| 2026-01-26 | 4.150 | 4.240 | 4.070 | 4.210 | 4.210 | 17,313 |
| 2026-01-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 13,005 |
| 2026-01-22 | 3.880 | 4.040 | 3.860 | 3.990 | 3.990 | 15,012 |
| 2026-01-21 | 3.730 | 3.870 | 3.720 | 3.860 | 3.860 | 13,815 |
| 2026-01-20 | 3.700 | 3.720 | 3.640 | 3.690 | 3.690 | 12,574 |
| 2026-01-19 | 3.670 | 3.720 | 3.640 | 3.710 | 3.710 | 11,917 |
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.