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 ED NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 3,06 | 3,09 | +0,98% | 3,05 | 3,13 | 3,09 | 3,09 | 3,10 | 1.058 | 110.981.400 |
| 5/3/2025 | 3,05 | 3,06 | +0,66% | 3,03 | 3,08 | 3,05 | 3,05 | 3,06 | 651 | 91.339.600 |
| 28/2/2025 | 3,12 | 3,04 | -0,65% | 3,01 | 3,12 | 3,04 | 3,03 | 3,04 | 733 | 154.914.900 |
| 27/2/2025 | 3,08 | 3,06 | +1,66% | 3,05 | 3,11 | 3,07 | 3,06 | 3,09 | 1.252 | 176.329.600 |
| 26/2/2025 | 3,13 | 3,01 | -2,90% | 3,01 | 3,15 | 3,05 | 3,01 | 3,02 | 568 | 81.026.700 |
| 25/2/2025 | 3,13 | 3,10 | +0,32% | 3,06 | 3,13 | 3,09 | 3,08 | 3,10 | 575 | 95.956.500 |
| 24/2/2025 | 3,16 | 3,09 | -1,90% | 3,04 | 3,18 | 3,09 | 3,07 | 3,09 | 1.230 | 169.128.200 |
| 21/2/2025 | 3,19 | 3,15 | -2,78% | 3,15 | 3,23 | 3,17 | 3,15 | 3,17 | 840 | 196.740.000 |
| 20/2/2025 | 3,31 | 3,24 | -1,82% | 3,23 | 3,33 | 3,25 | 3,24 | 3,26 | 1.270 | 162.684.600 |
| 19/2/2025 | 3,30 | 3,30 | +0,30% | 3,26 | 3,33 | 3,29 | 3,29 | 3,30 | 809 | 226.905.200 |
| 18/2/2025 | 3,34 | 3,29 | -1,50% | 3,26 | 3,38 | 3,32 | 3,29 | 3,32 | 1.591 | 192.844.100 |
| 17/2/2025 | 3,24 | 3,34 | +2,77% | 3,24 | 3,39 | 3,34 | 3,33 | 3,34 | 774 | 189.627.600 |
| 14/2/2025 | 3,10 | 3,25 | +4,50% | 3,10 | 3,30 | 3,24 | 3,25 | 3,26 | 1.106 | 312.850.800 |
| 13/2/2025 | 3,16 | 3,11 | -1,89% | 3,07 | 3,18 | 3,12 | 3,11 | 3,13 | 646 | 200.835.300 |
| 12/2/2025 | 3,26 | 3,17 | -1,86% | 3,11 | 3,26 | 3,14 | 3,17 | 3,18 | 1.077 | 199.638.600 |
| 11/2/2025 | 3,28 | 3,23 | 0,00% | 3,19 | 3,28 | 3,22 | 3,22 | 3,23 | 572 | 183.029.000 |
| 10/2/2025 | 3,20 | 3,23 | +2,22% | 3,17 | 3,28 | 3,22 | 3,19 | 3,23 | 714 | 118.729.600 |
| 7/2/2025 | 3,30 | 3,16 | -3,66% | 3,16 | 3,32 | 3,20 | 3,16 | 3,19 | 744 | 150.244.300 |
| 6/2/2025 | 3,28 | 3,28 | +0,61% | 3,23 | 3,30 | 3,27 | 3,28 | 3,29 | 459 | 53.638.000 |
| 5/2/2025 | 3,35 | 3,26 | -0,61% | 3,18 | 3,35 | 3,23 | 3,22 | 3,26 | 630 | 89.390.100 |
| 4/2/2025 | 3,40 | 3,28 | -2,96% | 3,26 | 3,40 | 3,31 | 3,28 | 3,35 | 850 | 122.483.400 |
| 3/2/2025 | 3,34 | 3,38 | +3,36% | 3,22 | 3,38 | 3,30 | 3,33 | 3,38 | 855 | 189.068.300 |
| 31/1/2025 | 3,30 | 3,27 | -0,91% | 3,26 | 3,37 | 3,30 | 3,27 | 3,29 | 765 | 150.274.600 |
| 30/1/2025 | 3,16 | 3,30 | +6,45% | 3,13 | 3,33 | 3,24 | 3,30 | 3,31 | 1.153 | 351.552.600 |
| 29/1/2025 | 3,19 | 3,10 | -1,59% | 3,10 | 3,19 | 3,13 | 3,10 | 3,13 | 427 | 75.042.800 |
| 28/1/2025 | 3,22 | 3,15 | -1,56% | 3,15 | 3,22 | 3,17 | 3,15 | 3,16 | 782 | 121.357.500 |
| 27/1/2025 | 3,08 | 3,20 | +3,23% | 3,07 | 3,22 | 3,18 | 3,19 | 3,20 | 637 | 131.890.600 |
| 24/1/2025 | 3,15 | 3,10 | -2,52% | 3,10 | 3,22 | 3,15 | 3,10 | 3,15 | 1.627 | 190.781.700 |
| 23/1/2025 | 3,25 | 3,18 | -2,15% | 3,16 | 3,26 | 3,20 | 3,16 | 3,18 | 714 | 154.941.500 |
| 22/1/2025 | 3,18 | 3,25 | +3,50% | 3,16 | 3,25 | 3,21 | 3,22 | 3,25 | 687 | 170.615.200 |
| 21/1/2025 | 3,13 | 3,14 | +0,32% | 3,11 | 3,20 | 3,16 | 3,14 | 3,19 | 1.076 | 96.636.200 |
| 20/1/2025 | 3,05 | 3,13 | +3,30% | 3,01 | 3,17 | 3,11 | 3,13 | 3,15 | 549 | 148.618.400 |