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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 3,79 | 3,74 | -1,32% | 3,72 | 3,83 | 3,74 | 3,73 | 3,74 | 933 | 214.737.500 |
| 2/12/2025 | 3,63 | 3,79 | +4,41% | 3,63 | 3,81 | 3,75 | 3,78 | 3,79 | 1.004 | 435.356.300 |
| 1/12/2025 | 3,69 | 3,63 | -1,89% | 3,62 | 3,70 | 3,64 | 3,63 | 3,64 | 601 | 153.588.200 |
| 28/11/2025 | 3,65 | 3,70 | +1,65% | 3,61 | 3,72 | 3,67 | 3,69 | 3,70 | 1.071 | 343.933.800 |
| 27/11/2025 | 3,64 | 3,64 | +0,28% | 3,60 | 3,65 | 3,62 | 3,63 | 3,64 | 699 | 118.246.700 |
| 26/11/2025 | 3,53 | 3,63 | +2,83% | 3,52 | 3,63 | 3,60 | 3,60 | 3,63 | 1.119 | 417.272.300 |
| 25/11/2025 | 3,53 | 3,53 | 0,00% | 3,50 | 3,57 | 3,52 | 3,53 | 3,54 | 922 | 202.986.400 |
| 24/11/2025 | 3,53 | 3,53 | +0,86% | 3,48 | 3,55 | 3,52 | 3,52 | 3,53 | 920 | 237.519.800 |
| 21/11/2025 | 3,52 | 3,50 | -0,28% | 3,46 | 3,54 | 3,50 | 3,50 | 3,52 | 1.160 | 261.502.800 |
| 19/11/2025 | 3,59 | 3,51 | -1,40% | 3,49 | 3,59 | 3,53 | 3,50 | 3,51 | 922 | 336.073.700 |
| 18/11/2025 | 3,60 | 3,56 | -2,20% | 3,54 | 3,60 | 3,57 | 3,56 | 3,57 | 1.235 | 195.258.100 |
| 17/11/2025 | 3,65 | 3,64 | +0,28% | 3,61 | 3,73 | 3,67 | 3,64 | 3,65 | 1.210 | 402.166.900 |
| 14/11/2025 | 3,60 | 3,63 | +1,68% | 3,57 | 3,65 | 3,62 | 3,63 | 3,64 | 830 | 223.185.500 |
| 13/11/2025 | 3,59 | 3,57 | -1,38% | 3,56 | 3,65 | 3,59 | 3,57 | 3,58 | 598 | 138.521.800 |
| 12/11/2025 | 3,61 | 3,62 | +0,28% | 3,56 | 3,67 | 3,60 | 3,59 | 3,62 | 580 | 109.924.000 |
| 11/11/2025 | 3,47 | 3,61 | +4,64% | 3,47 | 3,63 | 3,57 | 3,61 | 3,62 | 886 | 296.490.200 |
| 10/11/2025 | 3,53 | 3,45 | -2,27% | 3,43 | 3,56 | 3,48 | 3,45 | 3,46 | 2.119 | 559.969.300 |
| 7/11/2025 | 3,65 | 3,53 | -3,55% | 3,50 | 3,65 | 3,53 | 3,53 | 3,54 | 1.719 | 484.102.300 |
| 6/11/2025 | 3,69 | 3,66 | -0,81% | 3,65 | 3,72 | 3,67 | 3,66 | 3,67 | 672 | 121.540.400 |
| 5/11/2025 | 3,63 | 3,69 | +1,93% | 3,63 | 3,74 | 3,70 | 3,69 | 3,70 | 801 | 163.041.600 |
| 4/11/2025 | 3,65 | 3,62 | -0,28% | 3,61 | 3,66 | 3,63 | 3,62 | 3,64 | 716 | 107.797.600 |
| 3/11/2025 | 3,67 | 3,63 | -0,82% | 3,61 | 3,69 | 3,64 | 3,63 | 3,64 | 629 | 98.134.700 |
| 31/10/2025 | 3,62 | 3,66 | +1,10% | 3,61 | 3,69 | 3,65 | 3,66 | 3,67 | 494 | 100.616.000 |
| 30/10/2025 | 3,63 | 3,62 | +0,28% | 3,60 | 3,65 | 3,62 | 3,62 | 3,63 | 492 | 118.856.300 |
| 29/10/2025 | 3,60 | 3,61 | -0,55% | 3,60 | 3,64 | 3,61 | 3,61 | 3,63 | 525 | 87.740.900 |
| 28/10/2025 | 3,63 | 3,63 | 0,00% | 3,59 | 3,64 | 3,60 | 3,60 | 3,63 | 442 | 69.583.300 |
| 27/10/2025 | 3,63 | 3,63 | +0,83% | 3,60 | 3,65 | 3,62 | 3,62 | 3,63 | 392 | 85.313.400 |
| 24/10/2025 | 3,58 | 3,60 | +0,84% | 3,58 | 3,63 | 3,60 | 3,59 | 3,60 | 356 | 85.137.500 |
| 23/10/2025 | 3,56 | 3,57 | +0,56% | 3,53 | 3,58 | 3,55 | 3,56 | 3,57 | 257 | 63.849.300 |
| 22/10/2025 | 3,50 | 3,55 | +1,14% | 3,49 | 3,55 | 3,51 | 3,53 | 3,55 | 409 | 180.960.600 |
| 21/10/2025 | 3,53 | 3,51 | -1,68% | 3,49 | 3,54 | 3,51 | 3,50 | 3,51 | 472 | 146.368.300 |
| 20/10/2025 | 3,49 | 3,57 | +2,88% | 3,48 | 3,62 | 3,57 | 3,57 | 3,59 | 736 | 279.490.200 |
| 17/10/2025 | 3,47 | 3,47 | 0,00% | 3,46 | 3,50 | 3,47 | 3,47 | 3,48 | 628 | 244.770.000 |
| 16/10/2025 | 3,55 | 3,47 | -1,42% | 3,46 | 3,55 | 3,49 | 3,47 | 3,48 | 1.187 | 224.816.500 |
| 15/10/2025 | 3,49 | 3,52 | +0,57% | 3,47 | 3,55 | 3,51 | 3,52 | 3,54 | 674 | 148.523.500 |
| 14/10/2025 | 3,52 | 3,50 | +0,29% | 3,47 | 3,54 | 3,50 | 3,49 | 3,50 | 719 | 164.251.900 |
| 13/10/2025 | 3,46 | 3,49 | +1,75% | 3,46 | 3,52 | 3,49 | 3,49 | 3,51 | 1.175 | 256.056.800 |
| 10/10/2025 | 3,65 | 3,43 | -5,51% | 3,43 | 3,65 | 3,49 | 3,43 | 3,47 | 2.088 | 615.550.000 |
| 9/10/2025 | 3,68 | 3,63 | -1,09% | 3,61 | 3,69 | 3,64 | 3,62 | 3,63 | 817 | 148.654.700 |
| 8/10/2025 | 3,70 | 3,67 | -0,81% | 3,66 | 3,72 | 3,67 | 3,67 | 3,69 | 732 | 119.596.800 |
| 7/10/2025 | 3,75 | 3,70 | -1,60% | 3,66 | 3,75 | 3,68 | 3,69 | 3,70 | 902 | 233.263.100 |
| 6/10/2025 | 3,83 | 3,76 | -0,79% | 3,74 | 3,83 | 3,76 | 3,76 | 3,77 | 903 | 163.354.700 |
| 3/10/2025 | 3,82 | 3,79 | +0,53% | 3,76 | 3,82 | 3,78 | 3,78 | 3,79 | 616 | 137.017.200 |
| 2/10/2025 | 3,86 | 3,77 | -1,82% | 3,77 | 3,86 | 3,79 | 3,77 | 3,78 | 727 | 182.812.900 |
| 1/10/2025 | 3,90 | 3,84 | -1,03% | 3,83 | 3,91 | 3,86 | 3,83 | 3,86 | 706 | 232.363.500 |
| 30/9/2025 | 3,89 | 3,88 | -0,51% | 3,86 | 3,93 | 3,88 | 3,88 | 3,89 | 454 | 137.339.000 |
| 29/9/2025 | 3,90 | 3,90 | +0,52% | 3,85 | 3,93 | 3,88 | 3,88 | 3,90 | 651 | 118.757.700 |
| 26/9/2025 | 3,83 | 3,88 | +2,11% | 3,80 | 3,90 | 3,85 | 3,87 | 3,90 | 772 | 133.485.300 |
| 25/9/2025 | 3,82 | 3,80 | -1,04% | 3,78 | 3,84 | 3,80 | 3,80 | 3,81 | 600 | 163.300.000 |
| 24/9/2025 | 3,88 | 3,84 | -0,52% | 3,83 | 3,89 | 3,85 | 3,83 | 3,84 | 746 | 139.866.800 |
| 23/9/2025 | 3,85 | 3,86 | +0,26% | 3,85 | 3,92 | 3,88 | 3,86 | 3,88 | 397 | 93.523.900 |
| 22/9/2025 | 3,94 | 3,85 | -1,28% | 3,78 | 3,94 | 3,84 | 3,84 | 3,85 | 1.031 | 236.350.700 |
| 19/9/2025 | 3,82 | 3,90 | +2,09% | 3,76 | 3,95 | 3,85 | 3,90 | 3,91 | 983 | 320.520.600 |
| 18/9/2025 | 3,92 | 3,82 | -3,05% | 3,81 | 3,95 | 3,87 | 3,82 | 3,85 | 1.020 | 322.654.100 |
| 17/9/2025 | 3,89 | 3,94 | +1,29% | 3,88 | 4,00 | 3,94 | 3,94 | 3,95 | 841 | 276.479.700 |
| 16/9/2025 | 3,90 | 3,89 | -0,26% | 3,88 | 3,93 | 3,89 | 3,88 | 3,89 | 510 | 120.532.000 |
| 15/9/2025 | 3,89 | 3,90 | 0,00% | 3,88 | 3,94 | 3,90 | 3,89 | 3,90 | 793 | 204.624.300 |
| 12/9/2025 | 3,89 | 3,90 | +0,78% | 3,82 | 3,91 | 3,86 | 3,90 | 3,91 | 609 | 191.554.300 |
| 11/9/2025 | 3,90 | 3,87 | -0,77% | 3,85 | 3,92 | 3,88 | 3,86 | 3,87 | 728 | 293.033.100 |
| 10/9/2025 | 3,83 | 3,90 | +2,09% | 3,82 | 3,91 | 3,87 | 3,87 | 3,90 | 1.228 | 165.856.800 |
| 9/9/2025 | 3,90 | 3,82 | -1,80% | 3,82 | 3,91 | 3,87 | 3,82 | 3,85 | 664 | 103.040.600 |
| 8/9/2025 | 3,85 | 3,89 | +0,78% | 3,80 | 3,90 | 3,84 | 3,87 | 3,89 | 686 | 205.573.500 |
| 5/9/2025 | 3,73 | 3,86 | +3,76% | 3,73 | 3,90 | 3,83 | 3,84 | 3,86 | 2.509 | 593.102.400 |
| 4/9/2025 | 3,59 | 3,72 | +3,33% | 3,59 | 3,74 | 3,63 | 3,71 | 3,72 | 842 | 619.938.600 |
| 3/9/2025 | 3,62 | 3,60 | -0,55% | 3,55 | 3,64 | 3,58 | 3,59 | 3,60 | 3.292 | 427.433.600 |
| 2/9/2025 | 3,62 | 3,62 | 0,00% | 3,56 | 3,63 | 3,60 | 3,61 | 3,62 | 418 | 113.748.400 |
| 1/9/2025 | 3,66 | 3,62 | -0,55% | 3,61 | 3,68 | 3,63 | 3,61 | 3,64 | 548 | 134.706.200 |
| 29/8/2025 | 3,65 | 3,64 | -0,27% | 3,60 | 3,70 | 3,66 | 3,64 | 3,68 | 659 | 312.593.300 |
| 28/8/2025 | 3,57 | 3,65 | +2,24% | 3,57 | 3,71 | 3,66 | 3,65 | 3,66 | 969 | 531.775.700 |
| 27/8/2025 | 3,49 | 3,57 | +2,29% | 3,48 | 3,58 | 3,52 | 3,56 | 3,57 | 523 | 237.009.500 |
| 26/8/2025 | 3,48 | 3,49 | 0,00% | 3,45 | 3,51 | 3,47 | 3,48 | 3,49 | 334 | 82.594.900 |
| 25/8/2025 | 3,46 | 3,49 | +1,16% | 3,45 | 3,50 | 3,48 | 3,48 | 3,49 | 573 | 116.842.400 |
| 22/8/2025 | 3,37 | 3,45 | +3,29% | 3,35 | 3,45 | 3,41 | 3,42 | 3,45 | 1.622 | 288.815.600 |
| 21/8/2025 | 3,38 | 3,34 | -0,60% | 3,33 | 3,40 | 3,35 | 3,34 | 3,35 | 777 | 185.224.200 |
| 20/8/2025 | 3,37 | 3,36 | +0,60% | 3,33 | 3,40 | 3,36 | 3,36 | 3,38 | 546 | 123.609.400 |
| 19/8/2025 | 3,47 | 3,34 | -5,38% | 3,33 | 3,47 | 3,36 | 3,34 | 3,35 | 1.874 | 313.020.600 |
| 18/8/2025 | 3,45 | 3,53 | +2,92% | 3,44 | 3,59 | 3,52 | 3,53 | 3,54 | 1.233 | 333.588.800 |
| 15/8/2025 | 3,27 | 3,43 | +5,86% | 3,23 | 3,44 | 3,36 | 3,42 | 3,43 | 1.302 | 361.647.400 |
| 14/8/2025 | 3,34 | 3,24 | -2,70% | 3,24 | 3,34 | 3,27 | 3,24 | 3,26 | 1.818 | 403.975.400 |
| 13/8/2025 | 3,43 | 3,33 | -2,92% | 3,33 | 3,43 | 3,37 | 3,33 | 3,35 | 1.266 | 247.031.300 |
| 12/8/2025 | 3,48 | 3,43 | +0,29% | 3,39 | 3,51 | 3,42 | 3,42 | 3,43 | 2.886 | 516.313.500 |
| 11/8/2025 | 3,52 | 3,42 | -3,12% | 3,42 | 3,54 | 3,47 | 3,42 | 3,45 | 3.576 | 429.021.900 |
| 8/8/2025 | 3,62 | 3,53 | -6,37% | 3,52 | 3,67 | 3,57 | 3,53 | 3,54 | 3.287 | 663.185.300 |
| 7/8/2025 | 3,73 | 3,77 | +1,89% | 3,68 | 3,83 | 3,74 | 3,77 | 3,79 | 4.207 | 473.330.800 |
| 6/8/2025 | 3,71 | 3,70 | +0,54% | 3,69 | 3,73 | 3,71 | 3,70 | 3,71 | 420 | 112.763.600 |
| 5/8/2025 | 3,71 | 3,68 | -0,81% | 3,66 | 3,72 | 3,69 | 3,68 | 3,69 | 489 | 120.265.200 |
| 4/8/2025 | 3,70 | 3,71 | +1,37% | 3,64 | 3,72 | 3,68 | 3,69 | 3,71 | 756 | 104.085.700 |
| 1/8/2025 | 3,75 | 3,66 | -1,08% | 3,66 | 3,78 | 3,70 | 3,66 | 3,67 | 1.658 | 188.135.800 |
| 31/7/2025 | 3,74 | 3,70 | -1,07% | 3,68 | 3,74 | 3,71 | 3,69 | 3,70 | 463 | 105.427.200 |
| 30/7/2025 | 3,69 | 3,74 | +1,36% | 3,66 | 3,76 | 3,70 | 3,72 | 3,74 | 1.040 | 171.965.600 |
| 29/7/2025 | 3,70 | 3,69 | -0,27% | 3,68 | 3,76 | 3,72 | 3,68 | 3,69 | 358 | 131.328.400 |
| 28/7/2025 | 3,77 | 3,70 | -1,60% | 3,68 | 3,82 | 3,71 | 3,70 | 3,71 | 470 | 129.583.100 |
| 25/7/2025 | 3,71 | 3,76 | +0,80% | 3,68 | 3,76 | 3,71 | 3,73 | 3,76 | 642 | 149.888.300 |
| 24/7/2025 | 3,68 | 3,73 | 0,00% | 3,65 | 3,78 | 3,74 | 3,73 | 3,74 | 926 | 242.813.400 |
| 23/7/2025 | 3,70 | 3,73 | +1,36% | 3,67 | 3,75 | 3,71 | 3,69 | 3,73 | 616 | 191.223.200 |
| 22/7/2025 | 3,64 | 3,68 | +1,10% | 3,64 | 3,73 | 3,69 | 3,68 | 3,71 | 669 | 137.970.200 |
| 21/7/2025 | 3,75 | 3,64 | -2,93% | 3,64 | 3,77 | 3,70 | 3,64 | 3,68 | 922 | 239.355.000 |
| 18/7/2025 | 3,86 | 3,75 | -4,09% | 3,72 | 3,89 | 3,79 | 3,84 | 3,43 | 1.134 | 284.604.900 |
| 17/7/2025 | 4,00 | 3,91 | -1,51% | 3,90 | 4,00 | 3,92 | 3,91 | 3,92 | 737 | 244.644.200 |
| 16/7/2025 | 4,01 | 3,97 | -0,50% | 3,92 | 4,01 | 3,95 | 3,97 | 3,99 | 575 | 263.986.300 |
| 15/7/2025 | 3,98 | 3,99 | -0,50% | 3,95 | 4,05 | 4,00 | 3,98 | 4,00 | 741 | 194.066.200 |
| 14/7/2025 | 4,01 | 4,01 | 0,00% | 3,95 | 4,02 | 3,98 | 4,00 | 4,01 | 433 | 105.677.900 |
| 11/7/2025 | 4,00 | 4,01 | +0,25% | 3,95 | 4,01 | 3,97 | 3,99 | 4,01 | 426 | 100.991.700 |
| 10/7/2025 | 3,97 | 4,00 | -0,74% | 3,89 | 4,02 | 3,96 | 4,00 | 4,01 | 604 | 122.287.900 |
| 9/7/2025 | 4,12 | 4,03 | -1,95% | 3,97 | 4,13 | 4,01 | 4,01 | 4,03 | 1.623 | 190.211.800 |
| 8/7/2025 | 4,16 | 4,11 | -0,96% | 4,10 | 4,18 | 4,12 | 4,11 | 4,12 | 390 | 75.290.500 |
| 7/7/2025 | 4,12 | 4,15 | +0,73% | 4,08 | 4,17 | 4,12 | 4,13 | 4,15 | 722 | 146.071.800 |
| 4/7/2025 | 4,02 | 4,12 | +2,23% | 3,99 | 4,12 | 4,07 | 4,10 | 4,12 | 529 | 85.543.800 |
| 3/7/2025 | 3,97 | 4,03 | +2,54% | 3,92 | 4,03 | 3,99 | 4,01 | 4,03 | 650 | 117.929.700 |
| 2/7/2025 | 3,97 | 3,93 | -1,26% | 3,88 | 3,99 | 3,91 | 3,90 | 3,93 | 768 | 158.129.700 |
| 1/7/2025 | 4,05 | 3,98 | -1,73% | 3,98 | 4,06 | 4,01 | 3,98 | 3,99 | 401 | 105.409.400 |
| 30/6/2025 | 3,90 | 4,05 | +4,65% | 3,88 | 4,07 | 4,01 | 4,01 | 4,05 | 2.751 | 617.752.300 |
| 27/6/2025 | 3,87 | 3,87 | -1,02% | 3,85 | 3,93 | 3,89 | 3,87 | 3,90 | 410 | 90.330.600 |
| 26/6/2025 | 3,82 | 3,91 | +2,62% | 3,82 | 4,00 | 3,89 | 3,89 | 3,91 | 1.127 | 219.581.600 |
| 25/6/2025 | 3,95 | 3,81 | -3,54% | 3,80 | 3,97 | 3,87 | 3,80 | 3,81 | 1.021 | 373.924.600 |
| 24/6/2025 | 3,89 | 3,95 | +2,86% | 3,89 | 4,01 | 3,96 | 3,95 | 3,98 | 614 | 233.118.100 |
| 23/6/2025 | 3,99 | 3,84 | -4,00% | 3,82 | 3,99 | 3,86 | 3,84 | 3,86 | 1.382 | 417.849.000 |
| 20/6/2025 | 4,05 | 4,00 | -2,44% | 3,95 | 4,13 | 4,01 | 4,00 | 4,01 | 481 | 120.669.000 |
| 18/6/2025 | 4,05 | 4,10 | 0,00% | 4,05 | 4,14 | 4,08 | 4,07 | 4,10 | 321 | 386.160.900 |
| 17/6/2025 | 4,04 | 4,10 | -0,49% | 4,04 | 4,13 | 4,09 | 4,07 | 4,10 | 1.735 | 187.180.600 |
| 16/6/2025 | 4,03 | 4,12 | +3,26% | 4,01 | 4,18 | 4,12 | 4,12 | 4,13 | 1.791 | 379.039.700 |