MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 12,941 |
| 2025-10-16 | 3.560 | 3.560 | 3.470 | 3.520 | 3.520 | 14,585 |
| 2025-10-15 | 3.540 | 3.560 | 3.480 | 3.540 | 3.540 | 11,330 |
| 2025-10-14 | 3.550 | 3.550 | 3.470 | 3.500 | 3.500 | 16,023 |
| 2025-10-13 | 3.500 | 3.570 | 3.470 | 3.540 | 3.540 | 17,591 |
| 2025-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 31,249 |
| 2025-10-09 | 3.730 | 3.730 | 3.610 | 3.630 | 3.630 | 12,915 |
| 2025-10-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 11,183 |
| 2025-10-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 18,691 |
| 2025-10-06 | 3.860 | 3.860 | 3.740 | 3.760 | 3.760 | 16,023 |
| 2025-10-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 13,236 |
| 2025-10-02 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 10,397 |
| 2025-10-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 11,645 |
| 2025-09-30 | 3.920 | 3.930 | 3.860 | 3.900 | 3.900 | 9,634 |
| 2025-09-29 | 3.840 | 3.940 | 3.840 | 3.900 | 3.900 | 8,329 |
| 2025-09-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 6,615 |
| 2025-09-25 | 3.860 | 3.860 | 3.780 | 3.790 | 3.790 | 9,511 |
| 2025-09-24 | 3.900 | 3.910 | 3.830 | 3.860 | 3.860 | 7,864 |
| 2025-09-23 | 3.850 | 3.920 | 3.830 | 3.880 | 3.880 | 7,352 |
| 2025-09-22 | 3.930 | 3.940 | 3.780 | 3.880 | 3.880 | 11,552 |
| 2025-09-19 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 8,822 |
| 2025-09-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 11,387 |
| 2025-09-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 7,870 |
| 2025-09-16 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 6,530 |
| 2025-09-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9,800 |
| 2025-09-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9,370 |
| 2025-09-11 | 3.900 | 3.920 | 3.860 | 3.910 | 3.910 | 7,206 |
| 2025-09-10 | 3.860 | 3.910 | 3.830 | 3.860 | 3.860 | 8,624 |
| 2025-09-09 | 3.910 | 3.930 | 3.840 | 3.870 | 3.870 | 12,054 |
| 2025-09-08 | 3.860 | 3.910 | 3.790 | 3.850 | 3.850 | 11,646 |
| 2025-09-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 12,538 |
| 2025-09-04 | 3.660 | 3.740 | 3.600 | 3.720 | 3.720 | 9,579 |
| 2025-09-03 | 3.660 | 3.660 | 3.560 | 3.620 | 3.620 | 15,306 |
| 2025-09-02 | 3.690 | 3.690 | 3.580 | 3.610 | 3.610 | 8,850 |
| 2025-09-01 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 12,206 |
| 2025-08-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 9,936 |
| 2025-08-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 8,721 |
| 2025-08-27 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 6,952 |
| 2025-08-26 | 3.490 | 3.520 | 3.450 | 3.500 | 3.500 | 8,599 |
| 2025-08-25 | 3.490 | 3.510 | 3.450 | 3.500 | 3.500 | 8,783 |
| 2025-08-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 9,915 |
| 2025-08-21 | 3.390 | 3.420 | 3.330 | 3.360 | 3.360 | 11,546 |
| 2025-08-20 | 3.400 | 3.400 | 3.330 | 3.380 | 3.380 | 11,239 |
| 2025-08-19 | 3.490 | 3.490 | 3.330 | 3.380 | 3.380 | 18,231 |
| 2025-08-18 | 3.470 | 3.590 | 3.450 | 3.570 | 3.570 | 16,240 |
| 2025-08-15 | 3.300 | 3.470 | 3.230 | 3.470 | 3.470 | 13,559 |
| 2025-08-14 | 3.360 | 3.360 | 3.250 | 3.280 | 3.280 | 23,777 |
| 2025-08-13 | 3.430 | 3.440 | 3.350 | 3.360 | 3.360 | 19,287 |
| 2025-08-12 | 3.510 | 3.520 | 3.390 | 3.420 | 3.420 | 20,196 |
| 2025-08-11 | 3.600 | 3.640 | 3.430 | 3.460 | 3.460 | 24,806 |
| 2025-08-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 31,666 |
| 2025-08-07 | 3.740 | 3.800 | 3.690 | 3.750 | 3.750 | 10,283 |
| 2025-08-06 | 3.700 | 3.740 | 3.690 | 3.720 | 3.720 | 6,093 |
| 2025-08-05 | 3.750 | 3.760 | 3.670 | 3.680 | 3.680 | 9,343 |
| 2025-08-04 | 3.750 | 3.760 | 3.660 | 3.710 | 3.710 | 12,793 |
| 2025-08-01 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 9,290 |
| 2025-07-31 | 3.780 | 3.780 | 3.680 | 3.730 | 3.730 | 7,947 |
| 2025-07-30 | 3.730 | 3.760 | 3.670 | 3.730 | 3.730 | 8,215 |
| 2025-07-29 | 3.770 | 3.780 | 3.680 | 3.710 | 3.710 | 7,110 |
| 2025-07-28 | 3.790 | 3.820 | 3.690 | 3.730 | 3.730 | 9,840 |
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.