MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 5,091 |
| 2025-04-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6,784 |
| 2025-04-24 | 3.790 | 3.920 | 3.720 | 3.840 | 3.840 | 7,037 |
| 2025-04-23 | 3.760 | 3.880 | 3.710 | 3.760 | 3.760 | 6,791 |
| 2025-04-22 | 3.650 | 3.750 | 3.580 | 3.700 | 3.700 | 8,563 |
| 2025-04-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,326 |
| 2025-04-16 | 3.600 | 3.610 | 3.530 | 3.610 | 3.610 | 6,758 |
| 2025-04-15 | 3.690 | 3.690 | 3.530 | 3.610 | 3.610 | 8,422 |
| 2025-04-14 | 3.610 | 3.700 | 3.590 | 3.620 | 3.620 | 6,982 |
| 2025-04-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,115 |
| 2025-04-10 | 3.660 | 3.660 | 3.500 | 3.580 | 3.580 | 5,362 |
| 2025-04-09 | 3.420 | 3.640 | 3.320 | 3.590 | 3.590 | 6,511 |
| 2025-04-08 | 3.400 | 3.560 | 3.360 | 3.380 | 3.380 | 7,325 |
| 2025-04-07 | 3.530 | 3.570 | 3.330 | 3.460 | 3.460 | 9,498 |
| 2025-04-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 14,037 |
| 2025-04-03 | 3.640 | 3.790 | 3.580 | 3.780 | 3.780 | 11,381 |
| 2025-04-02 | 3.540 | 3.620 | 3.520 | 3.620 | 3.620 | 6,892 |
| 2025-04-01 | 3.450 | 3.550 | 3.360 | 3.480 | 3.480 | 7,438 |
| 2025-03-31 | 3.460 | 3.560 | 3.370 | 3.420 | 3.420 | 8,500 |
| 2025-03-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10,441 |
| 2025-03-27 | 3.380 | 3.440 | 3.330 | 3.400 | 3.400 | 5,270 |
| 2025-03-26 | 3.360 | 3.410 | 3.330 | 3.370 | 3.370 | 4,669 |
| 2025-03-25 | 3.310 | 3.370 | 3.240 | 3.320 | 3.320 | 5,165 |
| 2025-03-24 | 3.430 | 3.430 | 3.220 | 3.240 | 3.240 | 8,016 |
| 2025-03-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 7,161 |
| 2025-03-20 | 3.370 | 3.450 | 3.320 | 3.390 | 3.390 | 8,276 |
| 2025-03-19 | 3.340 | 3.370 | 3.310 | 3.320 | 3.320 | 6,258 |
| 2025-03-18 | 3.290 | 3.360 | 3.280 | 3.320 | 3.320 | 6,215 |
| 2025-03-17 | 3.260 | 3.360 | 3.250 | 3.300 | 3.300 | 8,083 |
| 2025-03-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 7,724 |
| 2025-03-13 | 3.130 | 3.150 | 3.050 | 3.060 | 3.060 | 7,532 |
| 2025-03-12 | 3.170 | 3.170 | 3.090 | 3.090 | 3.090 | 7,518 |
| 2025-03-11 | 3.200 | 3.200 | 3.100 | 3.130 | 3.130 | 5,423 |
| 2025-03-10 | 3.110 | 3.190 | 3.110 | 3.110 | 3.110 | 7,751 |
| 2025-03-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10,688 |
| 2025-03-06 | 3.110 | 3.140 | 3.040 | 3.070 | 3.070 | 13,342 |
| 2025-03-05 | 3.100 | 3.170 | 3.040 | 3.080 | 3.080 | 5,940 |
| 2025-02-28 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 7,448 |
| 2025-02-27 | 3.070 | 3.120 | 3.050 | 3.060 | 3.060 | 5,125 |
| 2025-02-26 | 3.120 | 3.150 | 3.010 | 3.030 | 3.030 | 9,355 |
| 2025-02-25 | 3.130 | 3.140 | 3.050 | 3.080 | 3.080 | 6,223 |
| 2025-02-24 | 3.150 | 3.190 | 3.050 | 3.050 | 3.050 | 10,366 |
| 2025-02-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5,208 |
| 2025-02-20 | 3.320 | 3.330 | 3.230 | 3.310 | 3.310 | 7,630 |
| 2025-02-19 | 3.320 | 3.350 | 3.270 | 3.280 | 3.280 | 5,955 |
| 2025-02-18 | 3.370 | 3.380 | 3.280 | 3.290 | 3.290 | 5,681 |
| 2025-02-17 | 3.250 | 3.390 | 3.250 | 3.320 | 3.320 | 7,696 |
| 2025-02-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 6,655 |
| 2025-02-13 | 3.180 | 3.180 | 3.070 | 3.150 | 3.150 | 7,166 |
| 2025-02-12 | 3.290 | 3.290 | 3.120 | 3.160 | 3.160 | 9,335 |
| 2025-02-11 | 3.250 | 3.290 | 3.190 | 3.260 | 3.260 | 6,514 |
| 2025-02-10 | 3.250 | 3.270 | 3.160 | 3.200 | 3.200 | 6,768 |
| 2025-02-07 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 8,539 |
| 2025-02-06 | 3.300 | 3.310 | 3.230 | 3.280 | 3.280 | 4,980 |
| 2025-02-05 | 3.380 | 3.380 | 3.180 | 3.260 | 3.260 | 6,808 |
| 2025-02-04 | 3.380 | 3.390 | 3.260 | 3.330 | 3.330 | 10,343 |
| 2025-02-03 | 3.260 | 3.380 | 3.220 | 3.320 | 3.320 | 8,575 |
| 2025-01-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6,422 |
| 2025-01-30 | 3.130 | 3.330 | 3.130 | 3.300 | 3.300 | 8,395 |
| 2025-01-29 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 7,125 |
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.