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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 13/6/2025 | 3,98 | 3,99 | -0,99% | 3,94 | 4,03 | 3,98 | 3,98 | 3,99 | 394 | 113.229.800 |
| 12/6/2025 | 3,92 | 4,03 | +1,77% | 3,89 | 4,05 | 3,95 | 4,03 | 4,04 | 811 | 300.808.900 |
| 11/6/2025 | 3,97 | 3,96 | -0,25% | 3,91 | 4,02 | 3,96 | 3,96 | 3,98 | 627 | 158.774.600 |
| 10/6/2025 | 3,90 | 3,97 | +2,58% | 3,89 | 3,99 | 3,94 | 3,96 | 3,97 | 559 | 129.961.200 |
| 9/6/2025 | 3,89 | 3,87 | -0,26% | 3,73 | 3,92 | 3,82 | 3,87 | 3,88 | 889 | 227.952.500 |
| 6/6/2025 | 3,98 | 3,88 | -1,77% | 3,86 | 4,00 | 3,89 | 3,88 | 3,90 | 870 | 265.979.100 |
| 5/6/2025 | 4,03 | 3,95 | -1,50% | 3,94 | 4,06 | 3,99 | 3,94 | 3,95 | 613 | 256.839.300 |
| 4/6/2025 | 4,07 | 4,01 | -0,50% | 4,00 | 4,09 | 4,03 | 4,01 | 4,03 | 1.241 | 200.522.500 |
| 3/6/2025 | 3,97 | 4,03 | +1,51% | 3,92 | 4,06 | 4,01 | 4,03 | 4,05 | 722 | 180.227.100 |
| 2/6/2025 | 4,08 | 3,97 | -1,49% | 3,96 | 4,11 | 4,01 | 3,97 | 3,98 | 553 | 149.722.600 |
| 30/5/2025 | 4,07 | 4,03 | -0,74% | 4,00 | 4,10 | 4,03 | 4,03 | 4,04 | 884 | 252.537.400 |
| 29/5/2025 | 4,06 | 4,06 | -0,49% | 4,04 | 4,10 | 4,06 | 4,06 | 4,08 | 421 | 104.597.500 |
| 28/5/2025 | 4,14 | 4,08 | -1,69% | 4,05 | 4,14 | 4,07 | 4,07 | 4,09 | 466 | 155.877.800 |
| 27/5/2025 | 4,01 | 4,15 | +4,01% | 4,01 | 4,16 | 4,08 | 4,14 | 4,15 | 550 | 249.116.800 |
| 26/5/2025 | 4,05 | 3,99 | -0,50% | 3,96 | 4,05 | 3,98 | 3,99 | 4,00 | 490 | 79.173.900 |
| 23/5/2025 | 3,97 | 4,01 | +1,26% | 3,82 | 4,05 | 3,96 | 3,99 | 4,01 | 904 | 256.149.400 |
| 22/5/2025 | 4,07 | 3,96 | -1,74% | 3,93 | 4,10 | 4,01 | 3,96 | 3,97 | 988 | 301.630.100 |
| 21/5/2025 | 4,30 | 4,03 | -8,20% | 4,03 | 4,30 | 4,12 | 4,03 | 4,07 | 1.711 | 412.785.900 |
| 20/5/2025 | 4,28 | 4,39 | +2,81% | 4,22 | 4,41 | 4,31 | 4,35 | 4,39 | 4.333 | 509.325.200 |
| 19/5/2025 | 4,33 | 4,27 | -0,93% | 4,26 | 4,35 | 4,29 | 4,27 | 4,28 | 1.648 | 240.482.400 |
| 16/5/2025 | 4,28 | 4,31 | +0,70% | 4,24 | 4,33 | 4,28 | 4,30 | 4,31 | 795 | 194.509.900 |
| 15/5/2025 | 4,18 | 4,28 | +3,38% | 4,16 | 4,30 | 4,25 | 4,26 | 4,28 | 1.075 | 365.916.700 |
| 14/5/2025 | 4,12 | 4,14 | +0,98% | 4,06 | 4,19 | 4,14 | 4,14 | 4,16 | 553 | 194.213.100 |
| 13/5/2025 | 4,05 | 4,10 | +1,49% | 4,04 | 4,25 | 4,16 | 4,10 | 4,14 | 1.181 | 348.324.200 |
| 12/5/2025 | 4,10 | 4,04 | -2,18% | 3,99 | 4,21 | 4,04 | 4,03 | 4,04 | 1.353 | 443.733.500 |
| 9/5/2025 | 3,82 | 4,13 | +8,12% | 3,76 | 4,13 | 4,00 | 4,12 | 4,13 | 1.951 | 641.860.700 |
| 8/5/2025 | 3,60 | 3,82 | +7,30% | 3,60 | 3,87 | 3,76 | 3,82 | 3,83 | 1.192 | 365.208.600 |
| 7/5/2025 | 3,61 | 3,56 | -1,39% | 3,52 | 3,64 | 3,56 | 3,55 | 3,56 | 1.075 | 261.347.800 |
| 6/5/2025 | 3,61 | 3,61 | +0,84% | 3,59 | 3,66 | 3,61 | 3,61 | 3,62 | 769 | 184.292.600 |
| 5/5/2025 | 3,57 | 3,58 | +0,85% | 3,54 | 3,66 | 3,59 | 3,58 | 3,61 | 1.258 | 293.384.400 |
| 2/5/2025 | 3,75 | 3,55 | -8,27% | 3,55 | 3,81 | 3,62 | 3,55 | 3,59 | 3.067 | 1.112.340.000 |
| 29/4/2025 | 3,96 | 3,87 | -1,78% | 3,87 | 3,98 | 3,93 | 3,87 | 3,88 | 803 | 179.563.300 |
| 28/4/2025 | 3,95 | 3,94 | -1,50% | 3,91 | 3,98 | 3,93 | 3,92 | 3,94 | 1.086 | 253.960.900 |
| 25/4/2025 | 3,82 | 4,00 | +2,56% | 3,82 | 4,03 | 3,93 | 3,96 | 4,00 | 1.475 | 287.702.800 |
| 24/4/2025 | 3,75 | 3,90 | +4,00% | 3,70 | 3,93 | 3,85 | 3,88 | 3,90 | 1.081 | 329.569.400 |
| 23/4/2025 | 3,73 | 3,75 | +1,08% | 3,71 | 3,88 | 3,78 | 3,75 | 3,76 | 995 | 300.925.200 |
| 22/4/2025 | 3,63 | 3,71 | +2,20% | 3,59 | 3,75 | 3,68 | 3,71 | 3,73 | 886 | 275.798.600 |
| 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 |