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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 3,75 | 3,64 | -2,41% | 3,63 | 3,78 | 3,67 | 3,64 | 3,67 | 565 | 147.845.800 |
| 17/10/2024 | 3,70 | 3,73 | +0,81% | 3,64 | 3,73 | 3,69 | 3,71 | 3,74 | 614 | 126.540.600 |
| 16/10/2024 | 3,73 | 3,70 | -0,54% | 3,68 | 3,79 | 3,72 | 3,70 | 3,71 | 1.018 | 290.854.400 |
| 15/10/2024 | 3,69 | 3,72 | -0,27% | 3,68 | 3,77 | 3,71 | 3,69 | 3,72 | 525 | 733.685.800 |
| 14/10/2024 | 3,62 | 3,73 | +3,04% | 3,59 | 3,75 | 3,67 | 3,72 | 3,73 | 795 | 140.496.400 |
| 11/10/2024 | 3,56 | 3,62 | +1,69% | 3,53 | 3,65 | 3,57 | 3,62 | 3,65 | 492 | 81.910.000 |
| 10/10/2024 | 3,68 | 3,56 | -3,00% | 3,56 | 3,68 | 3,59 | 3,55 | 3,56 | 1.139 | 367.548.200 |
| 9/10/2024 | 3,79 | 3,67 | -2,91% | 3,67 | 3,80 | 3,72 | 3,67 | 3,68 | 665 | 177.737.500 |
| 8/10/2024 | 3,78 | 3,78 | -0,26% | 3,76 | 3,86 | 3,81 | 3,77 | 3,78 | 482 | 124.330.800 |
| 7/10/2024 | 3,84 | 3,79 | -0,52% | 3,78 | 3,85 | 3,81 | 3,78 | 3,79 | 632 | 112.650.000 |
| 4/10/2024 | 3,90 | 3,81 | -3,30% | 3,78 | 3,91 | 3,82 | 3,80 | 3,81 | 783 | 194.281.500 |
| 3/10/2024 | 3,80 | 3,94 | +1,03% | 3,74 | 3,95 | 3,83 | 3,92 | 3,94 | 1.210 | 315.976.600 |
| 2/10/2024 | 3,61 | 3,90 | +8,94% | 3,61 | 3,91 | 3,79 | 3,88 | 3,90 | 1.751 | 652.138.600 |
| 1/10/2024 | 3,57 | 3,58 | +0,85% | 3,56 | 3,67 | 3,61 | 3,58 | 3,62 | 1.301 | 292.392.200 |
| 30/9/2024 | 3,60 | 3,55 | -2,20% | 3,52 | 3,61 | 3,55 | 3,55 | 3,59 | 1.189 | 170.288.700 |
| 26/9/2024 | 3,61 | 3,63 | +0,55% | 3,55 | 3,66 | 3,60 | 3,59 | 3,63 | 776 | 240.533.700 |
| 25/9/2024 | 3,61 | 3,61 | +0,84% | 3,57 | 3,64 | 3,59 | 3,60 | 3,61 | 734 | 141.840.500 |
| 24/9/2024 | 3,65 | 3,58 | -2,45% | 3,57 | 3,68 | 3,61 | 3,58 | 3,59 | 900 | 195.542.400 |
| 23/9/2024 | 3,67 | 3,67 | +0,82% | 3,61 | 3,69 | 3,64 | 3,64 | 3,67 | 852 | 173.128.000 |
| 20/9/2024 | 3,85 | 3,64 | -4,21% | 3,64 | 3,85 | 3,68 | 3,63 | 3,65 | 2.059 | 479.767.800 |
| 19/9/2024 | 3,98 | 3,80 | -4,52% | 3,80 | 4,01 | 3,90 | 3,80 | 3,83 | 1.219 | 221.625.700 |
| 18/9/2024 | 3,88 | 3,98 | +2,58% | 3,86 | 4,04 | 3,96 | 3,95 | 3,98 | 903 | 196.684.400 |
| 17/9/2024 | 3,89 | 3,88 | -0,26% | 3,83 | 3,93 | 3,88 | 3,88 | 3,92 | 769 | 125.316.800 |
| 16/9/2024 | 3,79 | 3,89 | +1,30% | 3,79 | 3,92 | 3,85 | 3,85 | 3,90 | 1.115 | 234.185.800 |
| 13/9/2024 | 3,69 | 3,84 | +4,35% | 3,69 | 3,85 | 3,80 | 3,82 | 3,84 | 903 | 299.394.600 |
| 12/9/2024 | 3,75 | 3,68 | -1,87% | 3,67 | 3,75 | 3,69 | 3,68 | 3,69 | 744 | 144.234.100 |
| 11/9/2024 | 3,67 | 3,75 | +2,18% | 3,67 | 3,75 | 3,70 | 3,73 | 3,75 | 791 | 115.312.900 |
| 10/9/2024 | 3,79 | 3,67 | -2,39% | 3,67 | 3,79 | 3,69 | 3,67 | 3,70 | 1.060 | 262.196.700 |
| 9/9/2024 | 3,76 | 3,76 | -1,05% | 3,74 | 3,79 | 3,75 | 3,75 | 3,76 | 786 | 125.314.500 |
| 6/9/2024 | 3,80 | 3,80 | -0,52% | 3,76 | 3,85 | 3,79 | 3,78 | 3,80 | 1.619 | 235.565.700 |
| 5/9/2024 | 3,78 | 3,82 | +1,06% | 3,74 | 3,84 | 3,78 | 3,82 | 3,83 | 1.311 | 352.259.700 |
| 4/9/2024 | 3,81 | 3,78 | +1,34% | 3,76 | 3,89 | 3,82 | 3,77 | 3,78 | 1.466 | 421.805.800 |
| 3/9/2024 | 3,74 | 3,73 | -0,27% | 3,71 | 3,83 | 3,77 | 3,72 | 3,73 | 2.649 | 445.288.700 |
| 2/9/2024 | 3,72 | 3,74 | +0,54% | 3,66 | 3,74 | 3,69 | 3,72 | 3,74 | 1.987 | 343.955.900 |
| 30/8/2024 | 3,76 | 3,72 | -1,06% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 1.545 | 289.892.800 |
| 29/8/2024 | 3,87 | 3,76 | -3,09% | 3,75 | 3,87 | 3,78 | 3,76 | 3,78 | 1.492 | 294.872.000 |
| 28/8/2024 | 3,87 | 3,88 | -0,26% | 3,82 | 3,88 | 3,84 | 3,87 | 3,88 | 916 | 207.733.900 |
| 27/8/2024 | 3,90 | 3,89 | +0,52% | 3,85 | 3,93 | 3,89 | 3,88 | 3,89 | 1.560 | 225.141.600 |
| 26/8/2024 | 3,93 | 3,87 | -1,53% | 3,84 | 3,96 | 3,86 | 3,87 | 3,88 | 2.383 | 324.442.000 |
| 23/8/2024 | 3,83 | 3,93 | +2,61% | 3,81 | 3,93 | 3,89 | 3,90 | 3,93 | 1.532 | 281.999.200 |
| 22/8/2024 | 3,92 | 3,83 | -2,30% | 3,83 | 3,93 | 3,86 | 3,83 | 3,85 | 1.395 | 231.941.300 |
| 21/8/2024 | 3,97 | 3,92 | -0,51% | 3,90 | 3,98 | 3,92 | 3,92 | 3,94 | 1.606 | 253.842.000 |
| 20/8/2024 | 3,98 | 3,94 | -1,01% | 3,90 | 3,99 | 3,94 | 3,93 | 3,94 | 1.476 | 274.021.600 |
| 19/8/2024 | 3,87 | 3,98 | +3,92% | 3,81 | 3,98 | 3,91 | 3,96 | 3,98 | 1.465 | 297.366.000 |
| 16/8/2024 | 3,98 | 3,83 | -3,28% | 3,82 | 3,99 | 3,87 | 3,83 | 3,85 | 1.308 | 302.522.500 |
| 15/8/2024 | 3,90 | 3,96 | +1,54% | 3,86 | 3,99 | 3,93 | 3,92 | 3,96 | 2.463 | 294.348.600 |
| 14/8/2024 | 3,93 | 3,90 | 0,00% | 3,87 | 3,96 | 3,90 | 3,90 | 3,91 | 1.162 | 246.717.500 |
| 13/8/2024 | 3,96 | 3,90 | -1,02% | 3,90 | 3,99 | 3,92 | 3,89 | 3,90 | 1.594 | 251.336.200 |
| 12/8/2024 | 4,04 | 3,94 | -1,50% | 3,93 | 4,06 | 3,98 | 3,93 | 3,94 | 2.088 | 340.130.200 |
| 9/8/2024 | 4,21 | 4,00 | -4,31% | 3,87 | 4,29 | 4,04 | 4,00 | 4,02 | 2.274 | 524.367.000 |
| 8/8/2024 | 3,93 | 4,18 | +7,18% | 3,90 | 4,18 | 4,05 | 4,16 | 4,18 | 1.290 | 623.005.100 |
| 7/8/2024 | 3,88 | 3,90 | +2,36% | 3,84 | 3,93 | 3,88 | 3,89 | 3,90 | 2.214 | 287.456.800 |
| 6/8/2024 | 3,95 | 3,81 | -3,05% | 3,80 | 3,98 | 3,86 | 3,80 | 3,81 | 1.471 | 254.475.800 |
| 5/8/2024 | 3,76 | 3,93 | +0,51% | 3,67 | 3,95 | 3,83 | 3,91 | 3,93 | 1.396 | 265.421.300 |
| 2/8/2024 | 3,95 | 3,91 | +0,26% | 3,84 | 3,97 | 3,88 | 3,90 | 3,91 | 1.680 | 224.309.600 |
| 1/8/2024 | 3,95 | 3,90 | -1,27% | 3,88 | 4,01 | 3,94 | 3,89 | 3,90 | 1.924 | 228.699.700 |
| 31/7/2024 | 3,82 | 3,95 | +5,05% | 3,81 | 3,96 | 3,91 | 3,92 | 3,95 | 1.105 | 264.935.700 |
| 30/7/2024 | 3,81 | 3,76 | -1,05% | 3,74 | 3,82 | 3,77 | 3,76 | 3,80 | 1.352 | 184.660.300 |
| 29/7/2024 | 3,96 | 3,80 | -4,04% | 3,80 | 3,96 | 3,86 | 3,80 | 3,84 | 980 | 177.214.500 |
| 26/7/2024 | 3,88 | 3,96 | +3,13% | 3,84 | 3,96 | 3,89 | 3,92 | 3,96 | 846 | 127.200.300 |
| 25/7/2024 | 3,95 | 3,84 | -3,27% | 3,83 | 3,95 | 3,86 | 3,84 | 3,85 | 1.295 | 291.103.100 |
| 24/7/2024 | 3,95 | 3,97 | +0,25% | 3,86 | 4,03 | 3,89 | 3,93 | 3,97 | 1.501 | 372.579.900 |
| 23/7/2024 | 4,05 | 3,96 | -2,94% | 3,96 | 4,08 | 4,01 | 3,95 | 3,96 | 854 | 187.583.800 |
| 22/7/2024 | 4,06 | 4,08 | +0,74% | 4,03 | 4,11 | 4,06 | 4,05 | 4,08 | 939 | 171.584.100 |