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: 6 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 |
| 17/1/2025 | 3,00 | 3,03 | +1,00% | 2,99 | 3,06 | 3,03 | 3,03 | 3,05 | 525 | 100.808.700 |
| 16/1/2025 | 3,11 | 3,00 | -3,54% | 3,00 | 3,11 | 3,05 | 3,00 | 3,03 | 1.033 | 138.040.400 |
| 15/1/2025 | 2,95 | 3,11 | +7,99% | 2,93 | 3,11 | 3,03 | 3,09 | 3,11 | 2.439 | 355.091.500 |
| 14/1/2025 | 2,93 | 2,88 | -0,69% | 2,88 | 2,96 | 2,91 | 2,88 | 2,90 | 1.415 | 148.708.800 |
| 13/1/2025 | 2,90 | 2,90 | +1,05% | 2,85 | 2,95 | 2,90 | 2,90 | 2,91 | 703 | 167.524.700 |
| 10/1/2025 | 2,95 | 2,87 | -4,65% | 2,86 | 2,98 | 2,90 | 2,87 | 2,90 | 1.441 | 208.000.900 |
| 9/1/2025 | 2,94 | 3,01 | +2,73% | 2,91 | 3,01 | 2,96 | 2,98 | 3,01 | 434 | 55.317.900 |
| 8/1/2025 | 3,04 | 2,93 | -3,93% | 2,93 | 3,04 | 2,96 | 2,93 | 2,96 | 1.075 | 167.774.000 |
| 7/1/2025 | 3,00 | 3,05 | +2,69% | 2,96 | 3,08 | 3,03 | 3,03 | 3,05 | 1.675 | 272.227.800 |
| 6/1/2025 | 2,85 | 2,97 | +4,21% | 2,85 | 2,97 | 2,90 | 2,95 | 2,97 | 955 | 199.197.700 |
| 3/1/2025 | 2,81 | 2,85 | +1,79% | 2,80 | 2,86 | 2,82 | 2,83 | 2,85 | 1.161 | 186.926.100 |
| 2/1/2025 | 2,95 | 2,80 | -3,45% | 2,80 | 2,95 | 2,83 | 2,80 | 2,81 | 1.801 | 226.776.900 |
| 30/12/2024 | 2,87 | 2,90 | +1,40% | 2,84 | 2,93 | 2,87 | 2,90 | 2,92 | 1.102 | 111.434.300 |
| 27/12/2024 | 2,88 | 2,86 | +0,35% | 2,82 | 2,92 | 2,86 | 2,86 | 2,87 | 2.240 | 167.911.100 |
| 26/12/2024 | 2,91 | 2,85 | -1,72% | 2,83 | 2,91 | 2,84 | 2,85 | 2,86 | 1.273 | 155.789.400 |
| 23/12/2024 | 3,01 | 2,90 | -3,65% | 2,84 | 3,01 | 2,88 | 2,86 | 2,90 | 1.396 | 215.363.300 |
| 20/12/2024 | 2,92 | 3,01 | +2,73% | 2,89 | 3,02 | 2,95 | 2,99 | 3,01 | 1.136 | 215.918.000 |
| 19/12/2024 | 2,91 | 2,93 | +0,69% | 2,87 | 2,98 | 2,92 | 2,93 | 2,97 | 1.971 | 291.988.900 |
| 18/12/2024 | 3,01 | 2,91 | -5,52% | 2,88 | 3,07 | 2,96 | 2,91 | 2,92 | 1.553 | 238.643.000 |
| 17/12/2024 | 3,00 | 3,08 | +2,67% | 2,87 | 3,09 | 2,96 | 3,06 | 3,08 | 2.492 | 449.979.300 |
| 16/12/2024 | 3,13 | 3,00 | -3,23% | 3,00 | 3,13 | 3,04 | 3,00 | 3,01 | 1.574 | 222.033.900 |
| 13/12/2024 | 3,11 | 3,10 | 0,00% | 3,03 | 3,13 | 3,07 | 3,09 | 3,10 | 1.839 | 260.210.600 |
| 12/12/2024 | 3,23 | 3,10 | -4,02% | 3,05 | 3,23 | 3,11 | 3,06 | 3,10 | 2.755 | 398.408.500 |
| 11/12/2024 | 3,22 | 3,23 | +0,31% | 3,16 | 3,37 | 3,25 | 3,23 | 3,25 | 1.761 | 283.219.100 |
| 10/12/2024 | 3,18 | 3,22 | +2,55% | 3,14 | 3,22 | 3,16 | 3,19 | 3,22 | 1.635 | 340.301.300 |
| 9/12/2024 | 3,26 | 3,14 | -3,38% | 3,13 | 3,29 | 3,19 | 3,14 | 3,16 | 1.620 | 370.809.200 |
| 6/12/2024 | 3,37 | 3,25 | -2,99% | 3,23 | 3,38 | 3,27 | 3,24 | 3,25 | 2.231 | 254.190.000 |
| 5/12/2024 | 3,30 | 3,35 | +1,82% | 3,30 | 3,40 | 3,35 | 3,35 | 3,37 | 1.261 | 200.447.100 |
| 4/12/2024 | 3,33 | 3,29 | -1,20% | 3,25 | 3,37 | 3,31 | 3,29 | 3,30 | 1.434 | 253.264.500 |
| 3/12/2024 | 3,47 | 3,33 | -2,92% | 3,30 | 3,47 | 3,34 | 3,32 | 3,33 | 1.724 | 373.672.400 |
| 2/12/2024 | 3,52 | 3,43 | -2,56% | 3,36 | 3,52 | 3,42 | 3,41 | 3,43 | 1.897 | 436.797.500 |
| 29/11/2024 | 3,50 | 3,52 | +2,33% | 3,38 | 3,52 | 3,43 | 3,50 | 3,52 | 4.710 | 542.681.200 |
| 28/11/2024 | 3,85 | 3,44 | -9,47% | 3,44 | 3,85 | 3,59 | 3,43 | 3,49 | 2.363 | 664.083.800 |
| 27/11/2024 | 4,05 | 3,80 | -7,54% | 3,80 | 4,13 | 3,90 | 3,79 | 3,80 | 1.312 | 264.567.700 |
| 26/11/2024 | 3,91 | 4,11 | +4,58% | 3,88 | 4,16 | 4,05 | 4,05 | 4,11 | 2.157 | 601.827.900 |
| 25/11/2024 | 3,86 | 3,93 | +2,34% | 3,81 | 3,93 | 3,85 | 3,87 | 3,93 | 680 | 138.323.600 |
| 22/11/2024 | 3,87 | 3,84 | +0,26% | 3,79 | 3,92 | 3,84 | 3,84 | 3,87 | 1.495 | 428.500.700 |
| 21/11/2024 | 3,90 | 3,83 | -1,79% | 3,79 | 3,90 | 3,82 | 3,83 | 3,86 | 514 | 225.439.200 |
| 19/11/2024 | 3,90 | 3,90 | +0,78% | 3,83 | 3,94 | 3,90 | 3,90 | 3,92 | 635 | 260.698.600 |
| 18/11/2024 | 3,85 | 3,87 | -0,26% | 3,74 | 3,95 | 3,85 | 3,86 | 3,87 | 1.112 | 211.027.700 |
| 14/11/2024 | 3,83 | 3,88 | +1,57% | 3,72 | 3,90 | 3,83 | 3,86 | 3,88 | 1.121 | 377.851.400 |
| 13/11/2024 | 3,68 | 3,82 | +3,80% | 3,62 | 3,82 | 3,72 | 3,78 | 3,82 | 1.051 | 194.727.400 |
| 12/11/2024 | 3,73 | 3,68 | -0,54% | 3,60 | 3,76 | 3,66 | 3,68 | 3,69 | 918 | 287.458.400 |
| 11/11/2024 | 3,68 | 3,70 | +1,37% | 3,63 | 3,84 | 3,73 | 3,68 | 3,70 | 1.489 | 337.773.700 |
| 8/11/2024 | 3,67 | 3,65 | -0,27% | 3,59 | 3,94 | 3,71 | 3,65 | 3,67 | 2.098 | 541.914.000 |
| 7/11/2024 | 3,80 | 3,66 | -3,68% | 3,65 | 3,83 | 3,73 | 3,66 | 3,67 | 830 | 223.875.600 |
| 6/11/2024 | 3,75 | 3,80 | +0,80% | 3,67 | 3,81 | 3,74 | 3,78 | 3,80 | 668 | 170.015.800 |
| 5/11/2024 | 3,68 | 3,77 | +2,45% | 3,65 | 3,77 | 3,72 | 3,75 | 3,77 | 826 | 135.821.500 |
| 4/11/2024 | 3,64 | 3,68 | +1,10% | 3,62 | 3,73 | 3,67 | 3,67 | 3,68 | 1.168 | 227.378.400 |
| 1/11/2024 | 3,69 | 3,64 | -1,36% | 3,54 | 3,69 | 3,60 | 3,57 | 3,64 | 817 | 246.307.600 |
| 31/10/2024 | 3,72 | 3,69 | -2,38% | 3,66 | 3,78 | 3,72 | 3,66 | 3,69 | 481 | 120.914.700 |
| 30/10/2024 | 3,60 | 3,78 | +5,00% | 3,60 | 3,79 | 3,71 | 3,75 | 3,78 | 663 | 175.572.700 |
| 29/10/2024 | 3,67 | 3,60 | -1,91% | 3,60 | 3,69 | 3,63 | 3,60 | 3,61 | 498 | 81.291.600 |
| 28/10/2024 | 3,64 | 3,67 | +1,66% | 3,63 | 3,71 | 3,67 | 3,64 | 3,67 | 600 | 161.441.600 |
| 25/10/2024 | 3,64 | 3,61 | -1,90% | 3,59 | 3,69 | 3,62 | 3,60 | 3,61 | 588 | 135.001.100 |
| 24/10/2024 | 3,65 | 3,68 | +1,38% | 3,59 | 3,70 | 3,65 | 3,68 | 3,70 | 720 | 217.194.400 |
| 23/10/2024 | 3,60 | 3,63 | +0,55% | 3,60 | 3,65 | 3,62 | 3,63 | 3,64 | 256 | 87.141.600 |
| 22/10/2024 | 3,64 | 3,61 | -1,63% | 3,59 | 3,66 | 3,62 | 3,61 | 3,63 | 615 | 140.301.400 |
| 21/10/2024 | 3,66 | 3,67 | +0,82% | 3,61 | 3,68 | 3,63 | 3,64 | 3,67 | 922 | 265.390.600 |