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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MTRE3F - 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 | 3,65 | 3,62 | +0,28% | 3,52 | 3,65 | 3,60 | 3,60 | 3,62 | 383 | 1.922.070 |
| 16/4/2025 | 3,60 | 3,61 | 0,00% | 3,53 | 3,61 | 3,58 | 3,59 | 3,61 | 503 | 2.426.200 |
| 15/4/2025 | 3,69 | 3,61 | -0,28% | 3,53 | 3,69 | 3,58 | 3,55 | 3,61 | 709 | 3.072.102 |
| 14/4/2025 | 3,61 | 3,62 | +0,56% | 3,59 | 3,70 | 3,63 | 3,62 | 3,65 | 518 | 2.540.626 |
| 11/4/2025 | 3,58 | 3,60 | +0,56% | 3,51 | 3,61 | 3,57 | 3,59 | 3,60 | 337 | 1.500.514 |
| 10/4/2025 | 3,66 | 3,58 | -0,28% | 3,50 | 3,66 | 3,56 | 3,53 | 3,58 | 462 | 1.912.286 |
| 9/4/2025 | 3,42 | 3,59 | +6,21% | 3,32 | 3,64 | 3,48 | 3,59 | 3,62 | 398 | 2.316.893 |
| 8/4/2025 | 3,40 | 3,38 | -2,31% | 3,36 | 3,56 | 3,45 | 3,37 | 3,38 | 554 | 2.567.142 |
| 7/4/2025 | 3,53 | 3,46 | -2,54% | 3,33 | 3,57 | 3,43 | 3,46 | 3,48 | 963 | 3.297.489 |
| 4/4/2025 | 3,81 | 3,55 | -6,08% | 3,47 | 3,81 | 3,54 | 3,49 | 3,55 | 1.040 | 4.985.351 |
| 3/4/2025 | 3,64 | 3,78 | +4,42% | 3,58 | 3,79 | 3,69 | 3,72 | 3,78 | 869 | 4.264.299 |
| 2/4/2025 | 3,54 | 3,62 | +4,02% | 3,52 | 3,62 | 3,58 | 3,61 | 3,62 | 429 | 2.488.876 |
| 1/4/2025 | 3,45 | 3,48 | +1,75% | 3,36 | 3,55 | 3,49 | 3,48 | 3,54 | 613 | 2.615.421 |
| 31/3/2025 | 3,46 | 3,42 | -0,87% | 3,37 | 3,56 | 3,42 | 3,41 | 3,42 | 701 | 2.966.032 |
| 28/3/2025 | 3,47 | 3,45 | +1,47% | 3,38 | 3,56 | 3,45 | 3,45 | 3,50 | 798 | 3.613.563 |
| 27/3/2025 | 3,38 | 3,40 | +0,89% | 3,33 | 3,44 | 3,38 | 3,40 | 3,44 | 324 | 1.788.850 |
| 26/3/2025 | 3,36 | 3,37 | +1,51% | 3,33 | 3,41 | 3,37 | 3,36 | 3,37 | 330 | 1.577.969 |
| 25/3/2025 | 3,31 | 3,32 | +2,47% | 3,24 | 3,37 | 3,31 | 3,32 | 3,36 | 435 | 1.734.963 |
| 24/3/2025 | 3,43 | 3,24 | -6,09% | 3,22 | 3,43 | 3,30 | 3,24 | 3,28 | 647 | 2.665.211 |
| 21/3/2025 | 3,39 | 3,45 | +1,77% | 3,35 | 3,45 | 3,40 | 3,44 | 3,45 | 633 | 2.445.091 |
| 20/3/2025 | 3,37 | 3,39 | +2,11% | 3,32 | 3,45 | 3,39 | 3,39 | 3,45 | 586 | 2.813.369 |
| 19/3/2025 | 3,34 | 3,32 | 0,00% | 3,31 | 3,37 | 3,33 | 3,32 | 3,36 | 425 | 2.121.698 |
| 18/3/2025 | 3,29 | 3,32 | +0,61% | 3,28 | 3,36 | 3,31 | 3,31 | 3,32 | 527 | 2.111.837 |
| 17/3/2025 | 3,26 | 3,30 | +2,48% | 3,25 | 3,36 | 3,30 | 3,29 | 3,30 | 557 | 2.755.624 |
| 14/3/2025 | 3,10 | 3,22 | +5,23% | 3,09 | 3,32 | 3,17 | 3,22 | 3,27 | 499 | 2.450.255 |
| 13/3/2025 | 3,13 | 3,06 | -0,97% | 3,05 | 3,15 | 3,07 | 3,06 | 3,10 | 555 | 2.334.331 |
| 12/3/2025 | 3,17 | 3,09 | -1,28% | 3,09 | 3,17 | 3,12 | 3,09 | 3,11 | 649 | 2.379.938 |
| 11/3/2025 | 3,20 | 3,13 | +0,64% | 3,10 | 3,20 | 3,14 | 3,12 | 3,13 | 435 | 1.714.970 |
| 10/3/2025 | 3,11 | 3,11 | -1,58% | 3,11 | 3,19 | 3,14 | 3,11 | 3,15 | 628 | 2.456.158 |
| 7/3/2025 | 3,11 | 3,16 | +2,93% | 3,06 | 3,17 | 3,11 | 3,13 | 3,16 | 653 | 3.336.952 |
| 6/3/2025 | 3,11 | 3,07 | -0,32% | 3,04 | 3,14 | 3,09 | 3,07 | 3,10 | 957 | 4.125.906 |
| 5/3/2025 | 3,10 | 3,08 | -0,32% | 3,04 | 3,17 | 3,07 | 3,05 | 3,08 | 402 | 1.824.170 |
| 28/2/2025 | 3,10 | 3,09 | +0,98% | 3,02 | 3,12 | 3,06 | 3,07 | 3,09 | 565 | 2.279.839 |
| 27/2/2025 | 3,07 | 3,06 | +0,99% | 3,05 | 3,12 | 3,08 | 3,06 | 3,11 | 465 | 1.580.044 |
| 26/2/2025 | 3,12 | 3,03 | -1,62% | 3,01 | 3,15 | 3,06 | 3,03 | 3,05 | 823 | 2.865.960 |
| 25/2/2025 | 3,13 | 3,08 | +0,98% | 3,05 | 3,14 | 3,09 | 3,08 | 3,11 | 509 | 1.926.628 |
| 24/2/2025 | 3,15 | 3,05 | -3,48% | 3,05 | 3,19 | 3,11 | 3,05 | 3,10 | 840 | 3.231.471 |
| 21/2/2025 | 3,20 | 3,16 | -4,53% | 3,16 | 3,28 | 3,20 | 3,16 | 3,18 | 518 | 1.696.705 |
| 20/2/2025 | 3,32 | 3,31 | +0,91% | 3,23 | 3,33 | 3,27 | 3,27 | 3,31 | 590 | 2.497.819 |
| 19/2/2025 | 3,32 | 3,28 | -0,30% | 3,27 | 3,35 | 3,29 | 3,28 | 3,30 | 514 | 1.963.426 |