MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.220 | 3.220 | 3.150 | 3.150 | 3.150 | 4,133 |
| 2025-01-27 | 3.100 | 3.220 | 3.090 | 3.210 | 3.210 | 5,090 |
| 2025-01-24 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 6,772 |
| 2025-01-23 | 3.280 | 3.280 | 3.160 | 3.200 | 3.200 | 9,053 |
| 2025-01-22 | 3.210 | 3.250 | 3.160 | 3.240 | 3.240 | 7,609 |
| 2025-01-21 | 3.160 | 3.200 | 3.110 | 3.200 | 3.200 | 6,919 |
| 2025-01-20 | 3.080 | 3.180 | 3.010 | 3.120 | 3.120 | 8,715 |
| 2025-01-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 11,814 |
| 2025-01-16 | 3.120 | 3.120 | 3.020 | 3.070 | 3.070 | 7,720 |
| 2025-01-15 | 2.960 | 3.100 | 2.930 | 3.100 | 3.100 | 13,765 |
| 2025-01-14 | 2.960 | 2.960 | 2.890 | 2.950 | 2.950 | 13,274 |
| 2025-01-13 | 2.900 | 2.950 | 2.860 | 2.940 | 2.940 | 10,103 |
| 2025-01-10 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 11,411 |
| 2025-01-09 | 2.970 | 3.000 | 2.920 | 2.990 | 2.990 | 5,687 |
| 2025-01-08 | 3.070 | 3.070 | 2.940 | 2.990 | 2.990 | 9,589 |
| 2025-01-07 | 3.010 | 3.080 | 2.960 | 3.030 | 3.030 | 9,121 |
| 2025-01-06 | 2.850 | 2.980 | 2.850 | 2.980 | 2.980 | 10,636 |
| 2025-01-03 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 15,556 |
| 2025-01-02 | 2.920 | 2.930 | 2.810 | 2.900 | 2.900 | 18,122 |
| 2024-12-30 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 11,278 |
| 2024-12-27 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 8,343 |
| 2024-12-26 | 2.930 | 2.930 | 2.830 | 2.870 | 2.870 | 14,793 |
| 2024-12-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 18,192 |
| 2024-12-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10,759 |
| 2024-12-19 | 2.970 | 3.000 | 2.880 | 3.000 | 3.000 | 12,470 |
| 2024-12-18 | 3.060 | 3.090 | 2.880 | 2.950 | 2.950 | 15,667 |
| 2024-12-17 | 3.090 | 3.090 | 2.870 | 3.020 | 3.020 | 18,801 |
| 2024-12-16 | 3.150 | 3.150 | 3.010 | 3.070 | 3.070 | 14,965 |
| 2024-12-13 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 11,801 |
| 2024-12-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 17,149 |
| 2024-12-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 7,232 |
| 2024-12-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.