MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 8,613 |
| 2025-07-24 | 3.730 | 3.780 | 3.660 | 3.760 | 3.760 | 8,684 |
| 2025-07-23 | 3.730 | 3.760 | 3.670 | 3.710 | 3.710 | 9,090 |
| 2025-07-22 | 3.680 | 3.800 | 3.660 | 3.720 | 3.720 | 10,159 |
| 2025-07-21 | 3.820 | 3.820 | 3.650 | 3.710 | 3.710 | 17,571 |
| 2025-07-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20,154 |
| 2025-07-17 | 4.030 | 4.030 | 3.900 | 3.910 | 3.910 | 15,405 |
| 2025-07-16 | 4.050 | 4.050 | 3.920 | 3.990 | 3.990 | 12,305 |
| 2025-07-15 | 4.030 | 4.060 | 3.980 | 4.040 | 4.040 | 9,176 |
| 2025-07-14 | 4.050 | 4.050 | 3.950 | 4.020 | 4.020 | 9,704 |
| 2025-07-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6,807 |
| 2025-07-10 | 4.050 | 4.050 | 3.890 | 4.010 | 4.010 | 8,738 |
| 2025-07-09 | 4.160 | 4.160 | 3.980 | 4.040 | 4.040 | 7,448 |
| 2025-07-08 | 4.200 | 4.200 | 4.100 | 4.140 | 4.140 | 6,916 |
| 2025-07-07 | 4.150 | 4.170 | 4.090 | 4.160 | 4.160 | 10,745 |
| 2025-07-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7,129 |
| 2025-07-03 | 3.980 | 4.040 | 3.920 | 4.040 | 4.040 | 8,857 |
| 2025-07-02 | 4.000 | 4.000 | 3.890 | 3.930 | 3.930 | 11,229 |
| 2025-07-01 | 4.060 | 4.070 | 3.980 | 4.010 | 4.010 | 7,710 |
| 2025-06-30 | 3.950 | 4.060 | 3.880 | 3.980 | 3.980 | 10,093 |
| 2025-06-27 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 7,761 |
| 2025-06-26 | 3.910 | 3.940 | 3.840 | 3.910 | 3.910 | 6,252 |
| 2025-06-25 | 3.960 | 3.970 | 3.820 | 3.820 | 3.820 | 8,436 |
| 2025-06-24 | 3.900 | 4.020 | 3.870 | 3.980 | 3.980 | 6,072 |
| 2025-06-23 | 4.000 | 4.000 | 3.830 | 3.880 | 3.880 | 14,435 |
| 2025-06-20 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 7,683 |
| 2025-06-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 5,360 |
| 2025-06-17 | 4.070 | 4.130 | 4.010 | 4.040 | 4.040 | 5,933 |
| 2025-06-16 | 4.040 | 4.180 | 4.010 | 4.140 | 4.140 | 10,897 |
| 2025-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,126 |
| 2025-06-12 | 4.020 | 4.040 | 3.900 | 4.000 | 4.000 | 9,196 |
| 2025-06-11 | 3.980 | 4.010 | 3.910 | 4.010 | 4.010 | 5,364 |
| 2025-06-10 | 3.880 | 3.990 | 3.880 | 3.940 | 3.940 | 6,374 |
| 2025-06-09 | 3.940 | 3.940 | 3.750 | 3.900 | 3.900 | 13,631 |
| 2025-06-06 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 12,895 |
| 2025-06-05 | 4.040 | 4.070 | 3.940 | 3.980 | 3.980 | 7,495 |
| 2025-06-04 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 7,295 |
| 2025-06-03 | 4.000 | 4.070 | 3.930 | 4.070 | 4.070 | 5,888 |
| 2025-06-02 | 4.120 | 4.130 | 3.970 | 3.990 | 3.990 | 7,792 |
| 2025-05-30 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 5,970 |
| 2025-05-29 | 4.060 | 4.120 | 4.050 | 4.080 | 4.080 | 5,414 |
| 2025-05-28 | 4.150 | 4.150 | 4.050 | 4.080 | 4.080 | 5,912 |
| 2025-05-27 | 3.990 | 4.150 | 3.990 | 4.100 | 4.100 | 7,198 |
| 2025-05-26 | 4.000 | 4.080 | 3.960 | 4.080 | 4.080 | 7,204 |
| 2025-05-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 8,356 |
| 2025-05-22 | 4.080 | 4.120 | 3.940 | 4.020 | 4.020 | 7,678 |
| 2025-05-21 | 4.370 | 4.380 | 4.030 | 4.100 | 4.100 | 12,221 |
| 2025-05-20 | 4.330 | 4.400 | 4.230 | 4.360 | 4.360 | 9,525 |
| 2025-05-19 | 4.330 | 4.350 | 4.260 | 4.330 | 4.330 | 7,862 |
| 2025-05-16 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 6,731 |
| 2025-05-15 | 4.190 | 4.300 | 4.150 | 4.230 | 4.230 | 7,432 |
| 2025-05-14 | 4.190 | 4.200 | 4.060 | 4.130 | 4.130 | 6,005 |
| 2025-05-13 | 4.050 | 4.250 | 4.020 | 4.160 | 4.160 | 7,589 |
| 2025-05-12 | 4.090 | 4.230 | 4.000 | 4.000 | 4.000 | 8,586 |
| 2025-05-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-05-06 | 3.640 | 3.670 | 3.590 | 3.600 | 3.600 | 6,818 |
| 2025-05-05 | 3.640 | 3.680 | 3.550 | 3.630 | 3.630 | 12,813 |
| 2025-05-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 13,955 |
| 2025-04-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 7,731 |
| 2025-04-29 | 3.980 | 3.980 | 3.860 | 3.910 | 3.910 | 5,809 |
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.