MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 16,213 |
| 2026-01-15 | 3.760 | 3.770 | 3.650 | 3.680 | 3.680 | 19,030 |
| 2026-01-14 | 3.750 | 3.750 | 3.690 | 3.730 | 3.730 | 8,157 |
| 2026-01-13 | 3.790 | 3.790 | 3.680 | 3.710 | 3.710 | 12,864 |
| 2026-01-12 | 3.770 | 3.770 | 3.700 | 3.750 | 3.750 | 11,966 |
| 2026-01-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 10,107 |
| 2026-01-08 | 3.730 | 3.750 | 3.700 | 3.750 | 3.750 | 10,283 |
| 2026-01-07 | 3.750 | 3.760 | 3.690 | 3.710 | 3.710 | 14,390 |
| 2026-01-06 | 3.740 | 3.760 | 3.710 | 3.710 | 3.710 | 11,359 |
| 2026-01-05 | 3.700 | 3.730 | 3.640 | 3.710 | 3.710 | 13,892 |
| 2026-01-02 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 13,565 |
| 2025-12-30 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 11,515 |
| 2025-12-29 | 3.650 | 3.660 | 3.600 | 3.630 | 3.630 | 11,319 |
| 2025-12-26 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 12,382 |
| 2025-12-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 13,702 |
| 2025-12-22 | 3.610 | 3.630 | 3.560 | 3.620 | 3.620 | 22,429 |
| 2025-12-19 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 17,137 |
| 2025-12-18 | 3.570 | 3.580 | 3.520 | 3.520 | 3.520 | 11,427 |
| 2025-12-17 | 3.600 | 3.600 | 3.500 | 3.560 | 3.560 | 15,936 |
| 2025-12-16 | 3.660 | 3.660 | 3.550 | 3.600 | 3.600 | 15,865 |
| 2025-12-15 | 3.690 | 3.690 | 3.620 | 3.670 | 3.670 | 10,752 |
| 2025-12-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10,643 |
| 2025-12-11 | 3.650 | 3.650 | 3.570 | 3.630 | 3.630 | 7,981 |
| 2025-12-10 | 3.630 | 3.630 | 3.540 | 3.620 | 3.620 | 11,587 |
| 2025-12-09 | 3.640 | 3.640 | 3.500 | 3.600 | 3.600 | 18,093 |
| 2025-12-08 | 3.610 | 3.680 | 3.560 | 3.570 | 3.570 | 16,400 |
| 2025-12-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 27,663 |
| 2025-12-04 | 3.790 | 3.850 | 3.750 | 3.790 | 3.790 | 8,967 |
| 2025-12-03 | 3.830 | 3.840 | 3.710 | 3.790 | 3.790 | 10,389 |
| 2025-12-02 | 3.690 | 3.810 | 3.640 | 3.790 | 3.790 | 13,305 |
| 2025-12-01 | 3.730 | 3.730 | 3.620 | 3.650 | 3.650 | 12,531 |
| 2025-11-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 10,394 |
| 2025-11-27 | 3.650 | 3.660 | 3.610 | 3.650 | 3.650 | 8,024 |
| 2025-11-26 | 3.570 | 3.640 | 3.520 | 3.620 | 3.620 | 7,741 |
| 2025-11-25 | 3.560 | 3.570 | 3.500 | 3.550 | 3.550 | 11,722 |
| 2025-11-24 | 3.540 | 3.560 | 3.480 | 3.540 | 3.540 | 11,353 |
| 2025-11-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20,051 |
| 2025-11-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 21,391 |
| 2025-11-18 | 3.660 | 3.670 | 3.550 | 3.590 | 3.590 | 12,697 |
| 2025-11-17 | 3.680 | 3.740 | 3.630 | 3.690 | 3.690 | 19,817 |
| 2025-11-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 12,039 |
| 2025-11-13 | 3.630 | 3.650 | 3.560 | 3.600 | 3.600 | 10,858 |
| 2025-11-12 | 3.650 | 3.670 | 3.570 | 3.610 | 3.610 | 11,172 |
| 2025-11-11 | 3.510 | 3.650 | 3.480 | 3.650 | 3.650 | 13,214 |
| 2025-11-10 | 3.590 | 3.600 | 3.430 | 3.520 | 3.520 | 36,975 |
| 2025-11-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 28,614 |
| 2025-11-06 | 3.730 | 3.740 | 3.650 | 3.680 | 3.680 | 12,189 |
| 2025-11-05 | 3.660 | 3.750 | 3.630 | 3.700 | 3.700 | 9,401 |
| 2025-11-04 | 3.690 | 3.690 | 3.610 | 3.650 | 3.650 | 14,445 |
| 2025-11-03 | 3.710 | 3.710 | 3.610 | 3.660 | 3.660 | 14,007 |
| 2025-10-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 9,122 |
| 2025-10-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 6,663 |
| 2025-10-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 7,955 |
| 2025-10-28 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 7,196 |
| 2025-10-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 9,006 |
| 2025-10-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 7,492 |
| 2025-10-23 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 6,868 |
| 2025-10-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 8,615 |
| 2025-10-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 11,020 |
| 2025-10-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 16,180 |
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.