MTRE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 9,884 |
| 2026-10-06 | 3.710 | 3.870 | 3.700 | 3.800 | 3.800 | 11,419 |
| 2026-10-05 | 3.560 | 3.880 | 3.510 | 3.710 | 3.710 | 20,409 |
| 2026-10-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,595 |
| 2026-10-01 | 3.500 | 3.510 | 3.410 | 3.500 | 3.500 | 6,018 |
| 2026-09-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-09-28 | 3.390 | 3.400 | 3.320 | 3.340 | 3.340 | 6,150 |
| 2026-09-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 4,741 |
| 2026-09-24 | 3.410 | 3.410 | 3.320 | 3.400 | 3.400 | 5,298 |
| 2026-09-23 | 3.370 | 3.460 | 3.350 | 3.380 | 3.380 | 5,547 |
| 2026-09-22 | 3.440 | 3.440 | 3.370 | 3.420 | 3.420 | 6,943 |
| 2026-09-21 | 3.300 | 3.460 | 3.280 | 3.450 | 3.450 | 9,653 |
| 2026-09-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 11,573 |
| 2026-09-17 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 7,264 |
| 2026-09-16 | 3.390 | 3.410 | 3.310 | 3.380 | 3.380 | 7,499 |
| 2026-09-15 | 3.380 | 3.390 | 3.320 | 3.380 | 3.380 | 8,184 |
| 2026-09-14 | 3.450 | 3.460 | 3.340 | 3.360 | 3.360 | 9,615 |
| 2026-09-11 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 6,595 |
| 2026-09-10 | 3.500 | 3.550 | 3.450 | 3.520 | 3.520 | 8,459 |
| 2026-09-09 | 3.550 | 3.550 | 3.450 | 3.520 | 3.520 | 8,867 |
| 2026-09-08 | 3.510 | 3.580 | 3.450 | 3.570 | 3.570 | 15,597 |
| 2026-09-04 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 9,959 |
| 2026-09-03 | 3.490 | 3.540 | 3.390 | 3.440 | 3.440 | 10,202 |
| 2026-09-02 | 3.320 | 3.650 | 3.280 | 3.480 | 3.480 | 14,711 |
| 2026-09-01 | 3.200 | 3.330 | 3.140 | 3.320 | 3.320 | 9,971 |
| 2026-08-31 | 3.170 | 3.230 | 3.110 | 3.220 | 3.220 | 9,080 |
| 2026-08-28 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 8,881 |
| 2026-08-27 | 3.270 | 3.270 | 3.190 | 3.210 | 3.210 | 5,976 |
| 2026-08-26 | 3.160 | 3.260 | 3.140 | 3.200 | 3.200 | 7,826 |
| 2026-08-25 | 3.000 | 3.170 | 2.990 | 3.170 | 3.170 | 9,400 |
| 2026-08-24 | 2.980 | 3.030 | 2.960 | 3.030 | 3.030 | 8,910 |
| 2026-08-21 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 12,468 |
| 2026-08-20 | 2.920 | 2.950 | 2.890 | 2.920 | 2.920 | 9,456 |
| 2026-08-19 | 2.930 | 2.950 | 2.880 | 2.930 | 2.930 | 7,861 |
| 2026-08-18 | 2.920 | 2.930 | 2.880 | 2.890 | 2.890 | 8,581 |
| 2026-08-17 | 2.920 | 2.930 | 2.870 | 2.930 | 2.930 | 8,477 |
| 2026-08-14 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 12,785 |
| 2026-08-13 | 2.870 | 2.930 | 2.860 | 2.900 | 2.900 | 8,386 |
| 2026-08-12 | 2.910 | 2.920 | 2.840 | 2.910 | 2.910 | 12,031 |
| 2026-08-11 | 2.940 | 2.940 | 2.840 | 2.850 | 2.850 | 17,375 |
| 2026-08-10 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 19,265 |
| 2026-08-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 12,683 |
| 2026-08-06 | 2.920 | 2.950 | 2.850 | 2.860 | 2.860 | 18,768 |
| 2026-08-05 | 2.970 | 2.980 | 2.900 | 2.920 | 2.920 | 12,604 |
| 2026-08-04 | 3.020 | 3.020 | 2.920 | 2.940 | 2.940 | 11,694 |
| 2026-08-03 | 2.980 | 2.990 | 2.910 | 2.960 | 2.960 | 14,439 |
| 2026-07-31 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10,516 |
| 2026-07-30 | 2.870 | 2.950 | 2.850 | 2.930 | 2.930 | 9,088 |
| 2026-07-29 | 2.990 | 2.990 | 2.870 | 2.900 | 2.900 | 26,097 |
| 2026-07-28 | 3.020 | 3.040 | 2.940 | 2.960 | 2.960 | 10,941 |
| 2026-07-27 | 3.000 | 3.010 | 2.950 | 2.990 | 2.990 | 11,612 |
| 2026-07-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 19,660 |
| 2026-07-23 | 3.000 | 3.070 | 2.980 | 3.000 | 3.000 | 12,402 |
| 2026-07-22 | 2.950 | 3.020 | 2.910 | 3.010 | 3.010 | 11,139 |
| 2026-07-21 | 2.980 | 2.990 | 2.940 | 2.960 | 2.960 | 12,554 |
| 2026-07-20 | 3.030 | 3.040 | 2.960 | 2.980 | 2.980 | 16,007 |
Page 1 of 1 · 56 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.