Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MTRE3 - MITRE REALTY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,03 | 3,95 | -1,50% | 3,94 | 4,06 | 3,99 | 3,94 | 3,95 | 613 | 256.839.300 |
| 4/6/2025 | 4,07 | 4,01 | -0,50% | 4,00 | 4,09 | 4,03 | 4,01 | 4,03 | 1.241 | 200.522.500 |
| 3/6/2025 | 3,97 | 4,03 | +1,51% | 3,92 | 4,06 | 4,01 | 4,03 | 4,05 | 722 | 180.227.100 |
| 2/6/2025 | 4,08 | 3,97 | -1,49% | 3,96 | 4,11 | 4,01 | 3,97 | 3,98 | 553 | 149.722.600 |
| 30/5/2025 | 4,07 | 4,03 | -0,74% | 4,00 | 4,10 | 4,03 | 4,03 | 4,04 | 884 | 252.537.400 |
| 29/5/2025 | 4,06 | 4,06 | -0,49% | 4,04 | 4,10 | 4,06 | 4,06 | 4,08 | 421 | 104.597.500 |
| 28/5/2025 | 4,14 | 4,08 | -1,69% | 4,05 | 4,14 | 4,07 | 4,07 | 4,09 | 466 | 155.877.800 |
| 27/5/2025 | 4,01 | 4,15 | +4,01% | 4,01 | 4,16 | 4,08 | 4,14 | 4,15 | 550 | 249.116.800 |
| 26/5/2025 | 4,05 | 3,99 | -0,50% | 3,96 | 4,05 | 3,98 | 3,99 | 4,00 | 490 | 79.173.900 |
| 23/5/2025 | 3,97 | 4,01 | +1,26% | 3,82 | 4,05 | 3,96 | 3,99 | 4,01 | 904 | 256.149.400 |
| 22/5/2025 | 4,07 | 3,96 | -1,74% | 3,93 | 4,10 | 4,01 | 3,96 | 3,97 | 988 | 301.630.100 |
| 21/5/2025 | 4,30 | 4,03 | -8,20% | 4,03 | 4,30 | 4,12 | 4,03 | 4,07 | 1.711 | 412.785.900 |
| 20/5/2025 | 4,28 | 4,39 | +2,81% | 4,22 | 4,41 | 4,31 | 4,35 | 4,39 | 4.333 | 509.325.200 |
| 19/5/2025 | 4,33 | 4,27 | -0,93% | 4,26 | 4,35 | 4,29 | 4,27 | 4,28 | 1.648 | 240.482.400 |
| 16/5/2025 | 4,28 | 4,31 | +0,70% | 4,24 | 4,33 | 4,28 | 4,30 | 4,31 | 795 | 194.509.900 |
| 15/5/2025 | 4,18 | 4,28 | +3,38% | 4,16 | 4,30 | 4,25 | 4,26 | 4,28 | 1.075 | 365.916.700 |
| 14/5/2025 | 4,12 | 4,14 | +0,98% | 4,06 | 4,19 | 4,14 | 4,14 | 4,16 | 553 | 194.213.100 |
| 13/5/2025 | 4,05 | 4,10 | +1,49% | 4,04 | 4,25 | 4,16 | 4,10 | 4,14 | 1.181 | 348.324.200 |
| 12/5/2025 | 4,10 | 4,04 | -2,18% | 3,99 | 4,21 | 4,04 | 4,03 | 4,04 | 1.353 | 443.733.500 |
| 9/5/2025 | 3,82 | 4,13 | +8,12% | 3,76 | 4,13 | 4,00 | 4,12 | 4,13 | 1.951 | 641.860.700 |
| 8/5/2025 | 3,60 | 3,82 | +7,30% | 3,60 | 3,87 | 3,76 | 3,82 | 3,83 | 1.192 | 365.208.600 |
| 7/5/2025 | 3,61 | 3,56 | -1,39% | 3,52 | 3,64 | 3,56 | 3,55 | 3,56 | 1.075 | 261.347.800 |
| 6/5/2025 | 3,61 | 3,61 | +0,84% | 3,59 | 3,66 | 3,61 | 3,61 | 3,62 | 769 | 184.292.600 |
| 5/5/2025 | 3,57 | 3,58 | +0,85% | 3,54 | 3,66 | 3,59 | 3,58 | 3,61 | 1.258 | 293.384.400 |
| 2/5/2025 | 3,75 | 3,55 | -8,27% | 3,55 | 3,81 | 3,62 | 3,55 | 3,59 | 3.067 | 1.112.340.000 |
| 29/4/2025 | 3,96 | 3,87 | -1,78% | 3,87 | 3,98 | 3,93 | 3,87 | 3,88 | 803 | 179.563.300 |
| 28/4/2025 | 3,95 | 3,94 | -1,50% | 3,91 | 3,98 | 3,93 | 3,92 | 3,94 | 1.086 | 253.960.900 |
| 25/4/2025 | 3,82 | 4,00 | +2,56% | 3,82 | 4,03 | 3,93 | 3,96 | 4,00 | 1.475 | 287.702.800 |
| 24/4/2025 | 3,75 | 3,90 | +4,00% | 3,70 | 3,93 | 3,85 | 3,88 | 3,90 | 1.081 | 329.569.400 |
| 23/4/2025 | 3,73 | 3,75 | +1,08% | 3,71 | 3,88 | 3,78 | 3,75 | 3,76 | 995 | 300.925.200 |
| 22/4/2025 | 3,63 | 3,71 | +2,20% | 3,59 | 3,75 | 3,68 | 3,71 | 3,73 | 886 | 275.798.600 |
| 17/4/2025 | 3,59 | 3,63 | +1,11% | 3,52 | 3,65 | 3,61 | 3,59 | 3,63 | 779 | 141.335.000 |
| 16/4/2025 | 3,60 | 3,59 | +1,13% | 3,51 | 3,62 | 3,58 | 3,59 | 3,60 | 807 | 124.988.200 |
| 15/4/2025 | 3,65 | 3,55 | -2,74% | 3,52 | 3,66 | 3,58 | 3,55 | 3,56 | 796 | 195.198.300 |
| 14/4/2025 | 3,62 | 3,65 | +1,11% | 3,58 | 3,68 | 3,62 | 3,64 | 3,65 | 1.078 | 206.134.100 |
| 11/4/2025 | 3,61 | 3,61 | +0,84% | 3,50 | 3,61 | 3,56 | 3,59 | 3,61 | 704 | 127.092.300 |
| 10/4/2025 | 3,61 | 3,58 | -0,83% | 3,49 | 3,61 | 3,56 | 3,53 | 3,58 | 1.385 | 180.403.800 |
| 9/4/2025 | 3,37 | 3,61 | +6,18% | 3,31 | 3,63 | 3,50 | 3,59 | 3,61 | 1.150 | 400.856.800 |
| 8/4/2025 | 3,44 | 3,40 | -1,16% | 3,36 | 3,56 | 3,44 | 3,37 | 3,40 | 706 | 269.085.900 |
| 7/4/2025 | 3,44 | 3,44 | -1,71% | 3,32 | 3,52 | 3,42 | 3,44 | 3,46 | 1.146 | 290.137.300 |
| 4/4/2025 | 3,70 | 3,50 | -7,89% | 3,45 | 3,74 | 3,53 | 3,49 | 3,50 | 1.641 | 466.744.700 |
| 3/4/2025 | 3,57 | 3,80 | +5,56% | 3,57 | 3,81 | 3,71 | 3,80 | 3,81 | 1.362 | 367.940.400 |
| 2/4/2025 | 3,54 | 3,60 | +2,56% | 3,51 | 3,62 | 3,57 | 3,60 | 3,61 | 881 | 275.050.200 |
| 1/4/2025 | 3,36 | 3,51 | +4,15% | 3,36 | 3,55 | 3,49 | 3,51 | 3,54 | 831 | 260.922.000 |
| 31/3/2025 | 3,47 | 3,37 | -2,32% | 3,36 | 3,47 | 3,41 | 3,36 | 3,37 | 741 | 232.190.600 |
| 28/3/2025 | 3,43 | 3,45 | +0,58% | 3,38 | 3,57 | 3,46 | 3,45 | 3,46 | 1.371 | 365.761.000 |
| 27/3/2025 | 3,33 | 3,43 | +2,69% | 3,33 | 3,44 | 3,39 | 3,43 | 3,44 | 626 | 193.393.100 |
| 26/3/2025 | 3,31 | 3,34 | -0,30% | 3,31 | 3,41 | 3,36 | 3,34 | 3,36 | 443 | 130.618.300 |
| 25/3/2025 | 3,26 | 3,35 | +3,72% | 3,23 | 3,37 | 3,31 | 3,33 | 3,35 | 572 | 153.637.000 |
| 24/3/2025 | 3,40 | 3,23 | -5,28% | 3,22 | 3,40 | 3,30 | 3,22 | 3,23 | 1.054 | 218.456.400 |
| 21/3/2025 | 3,39 | 3,41 | +0,59% | 3,34 | 3,44 | 3,40 | 3,40 | 3,41 | 524 | 153.089.700 |
| 20/3/2025 | 3,33 | 3,39 | +1,80% | 3,31 | 3,45 | 3,38 | 3,39 | 3,40 | 1.103 | 266.380.400 |
| 19/3/2025 | 3,33 | 3,33 | +0,30% | 3,31 | 3,37 | 3,33 | 3,33 | 3,34 | 894 | 228.475.900 |
| 18/3/2025 | 3,27 | 3,32 | +1,22% | 3,27 | 3,37 | 3,31 | 3,31 | 3,33 | 1.170 | 266.388.600 |
| 17/3/2025 | 3,32 | 3,28 | -1,50% | 3,26 | 3,36 | 3,30 | 3,28 | 3,29 | 1.295 | 244.880.900 |
| 14/3/2025 | 3,07 | 3,33 | +8,47% | 3,07 | 3,33 | 3,19 | 3,28 | 3,33 | 2.139 | 527.894.600 |
| 13/3/2025 | 3,05 | 3,07 | -0,65% | 3,05 | 3,10 | 3,06 | 3,06 | 3,07 | 1.018 | 161.323.700 |
| 12/3/2025 | 3,14 | 3,09 | -1,28% | 3,09 | 3,16 | 3,11 | 3,08 | 3,09 | 675 | 118.826.400 |
| 11/3/2025 | 3,18 | 3,13 | -0,32% | 3,09 | 3,18 | 3,13 | 3,13 | 3,16 | 955 | 219.361.700 |
| 10/3/2025 | 3,17 | 3,14 | +0,96% | 3,11 | 3,18 | 3,14 | 3,13 | 3,16 | 696 | 77.984.400 |
| 7/3/2025 | 3,10 | 3,11 | +0,65% | 3,06 | 3,18 | 3,11 | 3,11 | 3,16 | 1.376 | 168.791.800 |