Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,52 | 3,43 | -3,38% | 3,37 | 3,54 | 3,41 | 3,42 | 3,43 | 1.714 | 405.734.200 |
| 2/6/2026 | 3,63 | 3,55 | -3,79% | 3,51 | 3,65 | 3,56 | 3,51 | 3,55 | 1.529 | 215.723.900 |
| 1/6/2026 | 3,67 | 3,69 | +0,54% | 3,62 | 3,70 | 3,66 | 3,67 | 3,69 | 1.813 | 276.811.000 |
| 29/5/2026 | 3,66 | 3,67 | +0,27% | 3,63 | 3,68 | 3,65 | 3,66 | 3,67 | 553 | 112.805.900 |
| 28/5/2026 | 3,65 | 3,66 | +1,39% | 3,58 | 3,70 | 3,66 | 3,66 | 3,68 | 1.471 | 257.762.200 |
| 27/5/2026 | 3,63 | 3,61 | +0,56% | 3,60 | 3,67 | 3,64 | 3,60 | 3,61 | 1.422 | 217.199.600 |
| 26/5/2026 | 3,62 | 3,59 | +0,28% | 3,55 | 3,64 | 3,59 | 3,59 | 3,64 | 908 | 171.245.700 |
| 25/5/2026 | 3,59 | 3,58 | +0,56% | 3,55 | 3,61 | 3,58 | 3,58 | 3,60 | 1.008 | 152.442.000 |
| 22/5/2026 | 3,61 | 3,56 | -1,11% | 3,50 | 3,61 | 3,54 | 3,55 | 3,57 | 1.292 | 175.550.700 |
| 21/5/2026 | 3,60 | 3,60 | +0,56% | 3,50 | 3,66 | 3,56 | 3,59 | 3,60 | 1.135 | 207.424.600 |
| 20/5/2026 | 3,36 | 3,58 | +6,87% | 3,36 | 3,68 | 3,57 | 3,58 | 3,61 | 2.111 | 382.062.000 |
| 19/5/2026 | 3,36 | 3,35 | -3,18% | 3,35 | 3,43 | 3,38 | 3,35 | 3,39 | 1.218 | 256.784.400 |
| 18/5/2026 | 3,51 | 3,46 | -1,42% | 3,45 | 3,55 | 3,48 | 3,46 | 3,47 | 1.952 | 368.980.500 |
| 15/5/2026 | 3,49 | 3,51 | +1,45% | 3,42 | 3,54 | 3,47 | 3,51 | 3,54 | 1.645 | 299.586.400 |
| 14/5/2026 | 3,40 | 3,46 | +0,29% | 3,39 | 3,52 | 3,48 | 3,46 | 3,47 | 1.972 | 298.790.700 |
| 13/5/2026 | 3,54 | 3,45 | 0,00% | 3,45 | 3,62 | 3,52 | 3,45 | 3,48 | 1.779 | 704.601.800 |
| 12/5/2026 | 3,51 | 3,45 | -1,15% | 3,42 | 3,52 | 3,45 | 3,44 | 3,45 | 784 | 157.753.400 |
| 11/5/2026 | 3,63 | 3,49 | -3,86% | 3,48 | 3,64 | 3,53 | 3,48 | 3,49 | 954 | 247.254.200 |
| 8/5/2026 | 3,66 | 3,63 | -0,55% | 3,60 | 3,70 | 3,65 | 3,63 | 3,64 | 733 | 193.343.400 |
| 7/5/2026 | 3,72 | 3,65 | -1,88% | 3,65 | 3,72 | 3,67 | 3,65 | 3,66 | 402 | 100.526.800 |
| 6/5/2026 | 3,69 | 3,72 | +1,09% | 3,69 | 3,76 | 3,72 | 3,72 | 3,73 | 1.084 | 170.402.900 |
| 5/5/2026 | 3,66 | 3,68 | +0,55% | 3,65 | 3,71 | 3,67 | 3,67 | 3,68 | 352 | 88.167.900 |
| 4/5/2026 | 3,70 | 3,66 | -1,08% | 3,65 | 3,72 | 3,67 | 3,66 | 3,67 | 601 | 156.345.700 |
| 30/4/2026 | 3,70 | 3,70 | +1,09% | 3,69 | 3,74 | 3,71 | 3,70 | 3,72 | 445 | 84.217.700 |
| 29/4/2026 | 3,74 | 3,66 | -2,14% | 3,64 | 3,74 | 3,66 | 3,64 | 3,67 | 704 | 119.206.900 |
| 28/4/2026 | 3,73 | 3,74 | +1,08% | 3,64 | 3,74 | 3,69 | 3,74 | 3,75 | 581 | 122.631.500 |
| 27/4/2026 | 3,78 | 3,70 | -2,12% | 3,69 | 3,83 | 3,74 | 3,70 | 3,72 | 770 | 227.995.600 |
| 24/4/2026 | 3,87 | 3,78 | -1,56% | 3,77 | 3,87 | 3,79 | 3,77 | 3,78 | 574 | 144.408.400 |
| 23/4/2026 | 3,89 | 3,84 | -1,54% | 3,83 | 3,91 | 3,87 | 3,83 | 3,84 | 543 | 167.790.100 |
| 22/4/2026 | 3,91 | 3,90 | -0,26% | 3,84 | 3,93 | 3,88 | 3,88 | 3,90 | 668 | 195.722.900 |
| 20/4/2026 | 3,85 | 3,91 | +1,56% | 3,83 | 3,91 | 3,87 | 3,88 | 3,91 | 544 | 170.034.600 |
| 17/4/2026 | 3,88 | 3,85 | -0,26% | 3,83 | 3,92 | 3,86 | 3,84 | 3,85 | 677 | 151.351.500 |
| 16/4/2026 | 3,96 | 3,86 | -3,02% | 3,86 | 3,96 | 3,90 | 3,86 | 3,88 | 648 | 180.822.600 |
| 15/4/2026 | 4,00 | 3,98 | -0,50% | 3,95 | 4,01 | 3,97 | 3,95 | 3,98 | 537 | 164.403.700 |
| 14/4/2026 | 3,95 | 4,00 | +1,27% | 3,95 | 4,02 | 3,98 | 3,98 | 4,00 | 597 | 132.732.400 |
| 13/4/2026 | 3,92 | 3,95 | -0,25% | 3,89 | 3,96 | 3,92 | 3,94 | 3,95 | 499 | 144.019.400 |
| 10/4/2026 | 3,88 | 3,96 | +1,28% | 3,88 | 4,02 | 3,95 | 3,95 | 3,96 | 605 | 232.608.800 |
| 9/4/2026 | 3,86 | 3,91 | +1,30% | 3,84 | 3,91 | 3,88 | 3,88 | 3,91 | 514 | 143.822.000 |
| 8/4/2026 | 3,83 | 3,86 | +2,66% | 3,83 | 3,93 | 3,88 | 3,85 | 3,86 | 770 | 284.204.600 |
| 7/4/2026 | 3,79 | 3,76 | -0,79% | 3,74 | 3,80 | 3,76 | 3,76 | 3,77 | 365 | 88.661.000 |
| 6/4/2026 | 3,80 | 3,79 | -0,26% | 3,78 | 3,82 | 3,80 | 3,79 | 3,80 | 392 | 88.547.800 |
| 2/4/2026 | 3,78 | 3,80 | 0,00% | 3,73 | 3,82 | 3,79 | 3,80 | 3,81 | 471 | 158.638.200 |
| 1/4/2026 | 3,79 | 3,80 | +0,80% | 3,76 | 3,84 | 3,80 | 3,79 | 3,80 | 509 | 161.485.700 |
| 31/3/2026 | 3,70 | 3,77 | +3,01% | 3,68 | 3,78 | 3,73 | 3,75 | 3,77 | 906 | 218.564.800 |
| 30/3/2026 | 3,67 | 3,66 | -0,27% | 3,65 | 3,71 | 3,67 | 3,66 | 3,67 | 466 | 91.252.100 |
| 27/3/2026 | 3,68 | 3,67 | -0,81% | 3,64 | 3,70 | 3,66 | 3,67 | 3,68 | 822 | 189.576.300 |
| 26/3/2026 | 3,73 | 3,70 | -1,33% | 3,68 | 3,76 | 3,70 | 3,69 | 3,70 | 654 | 176.258.400 |
| 25/3/2026 | 3,78 | 3,75 | +0,54% | 3,75 | 3,81 | 3,77 | 3,75 | 3,77 | 452 | 116.731.000 |
| 24/3/2026 | 3,76 | 3,73 | -0,80% | 3,69 | 3,76 | 3,72 | 3,73 | 3,75 | 466 | 128.402.800 |
| 23/3/2026 | 3,77 | 3,76 | +3,30% | 3,68 | 3,81 | 3,77 | 3,76 | 3,79 | 1.009 | 235.036.200 |
| 20/3/2026 | 3,77 | 3,64 | -2,67% | 3,63 | 3,77 | 3,67 | 3,63 | 3,64 | 928 | 236.655.300 |
| 19/3/2026 | 3,73 | 3,74 | -0,53% | 3,66 | 3,78 | 3,70 | 3,74 | 3,75 | 778 | 219.880.200 |
| 18/3/2026 | 3,79 | 3,76 | -2,08% | 3,75 | 3,86 | 3,79 | 3,75 | 3,76 | 1.035 | 163.593.800 |
| 17/3/2026 | 3,78 | 3,84 | +1,86% | 3,77 | 3,91 | 3,84 | 3,82 | 3,84 | 858 | 228.509.200 |
| 16/3/2026 | 3,73 | 3,77 | +1,89% | 3,72 | 3,78 | 3,75 | 3,75 | 3,77 | 811 | 177.515.800 |
| 13/3/2026 | 3,76 | 3,70 | -1,33% | 3,66 | 3,79 | 3,71 | 3,69 | 3,70 | 1.082 | 234.905.200 |
| 12/3/2026 | 3,82 | 3,75 | -3,35% | 3,70 | 3,83 | 3,74 | 3,75 | 3,76 | 1.004 | 231.366.400 |
| 11/3/2026 | 3,85 | 3,88 | +1,04% | 3,79 | 3,88 | 3,82 | 3,87 | 3,88 | 868 | 223.479.900 |
| 10/3/2026 | 3,85 | 3,84 | +0,52% | 3,81 | 3,91 | 3,86 | 3,84 | 3,86 | 809 | 159.641.800 |
| 9/3/2026 | 3,74 | 3,82 | +2,14% | 3,69 | 3,82 | 3,73 | 3,79 | 3,82 | 1.146 | 207.643.200 |
| 6/3/2026 | 3,85 | 3,74 | -1,58% | 3,70 | 3,85 | 3,75 | 3,74 | 3,75 | 1.306 | 343.552.900 |
| 5/3/2026 | 3,91 | 3,80 | -3,31% | 3,80 | 3,94 | 3,84 | 3,80 | 3,83 | 1.018 | 294.472.400 |
| 4/3/2026 | 3,92 | 3,93 | +1,55% | 3,88 | 3,98 | 3,92 | 3,93 | 3,95 | 812 | 188.670.200 |
| 3/3/2026 | 3,96 | 3,87 | -2,52% | 3,80 | 3,96 | 3,87 | 3,87 | 3,88 | 1.864 | 412.821.300 |
| 2/3/2026 | 4,00 | 3,97 | -2,22% | 3,93 | 4,03 | 3,98 | 3,97 | 4,01 | 964 | 302.961.300 |
| 27/2/2026 | 4,10 | 4,06 | -1,46% | 4,02 | 4,11 | 4,04 | 4,04 | 4,06 | 808 | 217.856.400 |
| 26/2/2026 | 4,13 | 4,12 | -0,96% | 4,10 | 4,16 | 4,12 | 4,12 | 4,13 | 559 | 105.327.000 |
| 25/2/2026 | 4,25 | 4,16 | 0,00% | 4,10 | 4,25 | 4,14 | 4,13 | 4,16 | 972 | 234.495.800 |
| 24/2/2026 | 4,15 | 4,16 | +0,97% | 4,12 | 4,19 | 4,15 | 4,15 | 4,16 | 564 | 115.616.900 |
| 23/2/2026 | 4,23 | 4,12 | -2,60% | 4,11 | 4,24 | 4,15 | 4,12 | 4,15 | 918 | 192.308.500 |
| 20/2/2026 | 4,32 | 4,23 | -2,08% | 4,14 | 4,32 | 4,20 | 4,22 | 4,23 | 949 | 256.338.400 |
| 19/2/2026 | 4,25 | 4,32 | +1,65% | 4,13 | 4,32 | 4,26 | 4,29 | 4,32 | 973 | 282.903.400 |
| 18/2/2026 | 4,13 | 4,25 | +3,91% | 4,13 | 4,25 | 4,20 | 4,21 | 4,25 | 871 | 374.513.700 |
| 13/2/2026 | 3,96 | 4,09 | +0,49% | 3,89 | 4,12 | 4,02 | 4,08 | 4,09 | 1.606 | 279.841.800 |
| 11/2/2026 | 4,01 | 4,07 | +2,01% | 4,01 | 4,09 | 4,05 | 4,05 | 4,07 | 829 | 193.222.200 |
| 10/2/2026 | 4,04 | 3,99 | -1,48% | 3,97 | 4,05 | 3,99 | 3,99 | 4,00 | 817 | 145.965.600 |
| 9/2/2026 | 3,95 | 4,05 | +3,32% | 3,93 | 4,05 | 3,98 | 4,03 | 4,05 | 762 | 203.279.700 |
| 6/2/2026 | 3,93 | 3,92 | +0,77% | 3,82 | 3,93 | 3,86 | 3,90 | 3,92 | 835 | 157.631.700 |
| 5/2/2026 | 3,90 | 3,89 | -1,02% | 3,89 | 3,99 | 3,93 | 3,89 | 3,93 | 693 | 168.342.900 |
| 4/2/2026 | 4,07 | 3,93 | -3,44% | 3,89 | 4,07 | 3,93 | 3,93 | 3,94 | 1.163 | 278.336.300 |
| 3/2/2026 | 4,00 | 4,07 | +2,52% | 3,99 | 4,12 | 4,06 | 4,04 | 4,07 | 844 | 519.924.900 |
| 2/2/2026 | 3,96 | 3,97 | +0,25% | 3,93 | 3,99 | 3,95 | 3,95 | 3,98 | 725 | 158.136.200 |
| 30/1/2026 | 3,95 | 3,96 | +0,25% | 3,93 | 4,03 | 3,97 | 3,96 | 3,97 | 854 | 187.438.300 |
| 29/1/2026 | 4,03 | 3,95 | -1,74% | 3,95 | 4,14 | 4,02 | 3,95 | 3,97 | 1.051 | 519.728.300 |
| 28/1/2026 | 4,12 | 4,02 | -2,43% | 4,01 | 4,15 | 4,05 | 4,02 | 4,03 | 934 | 253.141.900 |
| 27/1/2026 | 4,20 | 4,12 | -2,37% | 4,09 | 4,21 | 4,14 | 4,12 | 4,13 | 1.085 | 314.766.700 |
| 26/1/2026 | 4,16 | 4,22 | +2,68% | 4,07 | 4,23 | 4,16 | 4,20 | 4,22 | 1.248 | 377.460.500 |
| 23/1/2026 | 4,05 | 4,11 | +2,49% | 3,99 | 4,12 | 4,06 | 4,10 | 4,11 | 1.228 | 382.902.700 |
| 22/1/2026 | 3,85 | 4,01 | +4,43% | 3,85 | 4,05 | 3,97 | 4,01 | 4,04 | 1.795 | 663.474.100 |
| 21/1/2026 | 3,73 | 3,84 | +4,07% | 3,72 | 3,87 | 3,80 | 3,83 | 3,84 | 1.312 | 375.632.500 |
| 20/1/2026 | 3,68 | 3,69 | +0,54% | 3,64 | 3,72 | 3,69 | 3,69 | 3,71 | 695 | 161.178.700 |
| 19/1/2026 | 3,67 | 3,67 | +0,27% | 3,63 | 3,69 | 3,66 | 3,67 | 3,68 | 557 | 125.776.100 |
| 16/1/2026 | 3,65 | 3,66 | +0,27% | 3,63 | 3,68 | 3,64 | 3,65 | 3,66 | 672 | 266.941.800 |
| 15/1/2026 | 3,71 | 3,65 | -1,62% | 3,64 | 3,74 | 3,66 | 3,65 | 3,66 | 1.086 | 304.149.100 |
| 14/1/2026 | 3,71 | 3,71 | +0,54% | 3,69 | 3,73 | 3,70 | 3,71 | 3,73 | 427 | 125.563.300 |
| 13/1/2026 | 3,74 | 3,69 | -1,60% | 3,68 | 3,74 | 3,69 | 3,69 | 3,70 | 702 | 203.368.800 |
| 12/1/2026 | 3,73 | 3,75 | -0,27% | 3,70 | 3,75 | 3,72 | 3,73 | 3,75 | 507 | 130.626.600 |
| 9/1/2026 | 3,73 | 3,76 | +1,62% | 3,71 | 3,79 | 3,76 | 3,76 | 3,79 | 677 | 207.989.200 |
| 8/1/2026 | 3,71 | 3,70 | 0,00% | 3,70 | 3,75 | 3,72 | 3,70 | 3,73 | 450 | 113.373.800 |
| 7/1/2026 | 3,73 | 3,70 | +0,27% | 3,68 | 3,73 | 3,69 | 3,70 | 3,71 | 540 | 85.838.100 |
| 6/1/2026 | 3,73 | 3,69 | -0,27% | 3,69 | 3,75 | 3,72 | 3,69 | 3,71 | 704 | 112.455.400 |
| 5/1/2026 | 3,69 | 3,70 | +1,37% | 3,65 | 3,73 | 3,69 | 3,69 | 3,70 | 654 | 142.524.100 |
| 2/1/2026 | 3,72 | 3,65 | -1,88% | 3,65 | 3,73 | 3,67 | 3,65 | 3,66 | 727 | 120.744.600 |
| 30/12/2025 | 3,63 | 3,72 | +3,05% | 3,62 | 3,73 | 3,67 | 3,70 | 3,72 | 855 | 238.070.900 |
| 29/12/2025 | 3,62 | 3,61 | 0,00% | 3,60 | 3,64 | 3,61 | 3,61 | 3,63 | 457 | 91.959.800 |
| 26/12/2025 | 3,58 | 3,61 | +0,84% | 3,55 | 3,64 | 3,60 | 3,60 | 3,61 | 535 | 137.991.500 |
| 23/12/2025 | 3,59 | 3,58 | -0,56% | 3,53 | 3,60 | 3,56 | 3,56 | 3,58 | 708 | 243.102.100 |
| 22/12/2025 | 3,61 | 3,60 | +0,84% | 3,55 | 3,62 | 3,58 | 3,58 | 3,60 | 987 | 199.132.700 |
| 19/12/2025 | 3,59 | 3,57 | +1,13% | 3,55 | 3,61 | 3,57 | 3,57 | 3,58 | 739 | 171.435.000 |
| 18/12/2025 | 3,58 | 3,53 | +0,28% | 3,51 | 3,58 | 3,53 | 3,52 | 3,53 | 589 | 112.524.600 |
| 17/12/2025 | 3,55 | 3,52 | -0,85% | 3,49 | 3,55 | 3,52 | 3,52 | 3,55 | 970 | 258.439.600 |
| 16/12/2025 | 3,62 | 3,55 | -2,74% | 3,55 | 3,63 | 3,56 | 3,55 | 3,56 | 840 | 225.258.100 |
| 15/12/2025 | 3,65 | 3,65 | +1,11% | 3,62 | 3,67 | 3,64 | 3,63 | 3,65 | 833 | 112.529.900 |
| 12/12/2025 | 3,62 | 3,61 | 0,00% | 3,59 | 3,68 | 3,62 | 3,61 | 3,63 | 519 | 110.939.100 |
| 11/12/2025 | 3,61 | 3,61 | +0,56% | 3,58 | 3,63 | 3,60 | 3,61 | 3,62 | 333 | 72.968.200 |
| 10/12/2025 | 3,60 | 3,59 | 0,00% | 3,54 | 3,61 | 3,56 | 3,59 | 3,61 | 414 | 125.532.700 |
| 9/12/2025 | 3,62 | 3,59 | -0,28% | 3,49 | 3,62 | 3,54 | 3,57 | 3,59 | 1.043 | 319.902.000 |
| 8/12/2025 | 3,62 | 3,60 | +1,12% | 3,56 | 3,67 | 3,60 | 3,58 | 3,60 | 930 | 243.920.300 |
| 5/12/2025 | 3,81 | 3,56 | -6,32% | 3,56 | 3,81 | 3,64 | 3,56 | 3,57 | 1.787 | 462.644.600 |
| 4/12/2025 | 3,75 | 3,80 | +1,60% | 3,74 | 3,84 | 3,79 | 3,78 | 3,80 | 696 | 232.991.700 |