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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MTRE3F - 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 | 3,16 | 3,20 | +2,56% | 3,11 | 3,20 | 3,16 | 3,17 | 3,20 | 616 | 2.190.964 |
| 20/1/2025 | 3,08 | 3,12 | +2,63% | 3,01 | 3,18 | 3,11 | 3,12 | 3,16 | 667 | 2.715.865 |
| 17/1/2025 | 3,10 | 3,04 | -0,98% | 2,99 | 3,10 | 3,04 | 3,04 | 3,05 | 649 | 3.594.053 |
| 16/1/2025 | 3,12 | 3,07 | -0,97% | 3,02 | 3,12 | 3,06 | 3,05 | 3,07 | 561 | 2.368.954 |
| 15/1/2025 | 2,96 | 3,10 | +5,08% | 2,93 | 3,10 | 3,02 | 3,08 | 3,10 | 783 | 4.159.143 |
| 14/1/2025 | 2,96 | 2,95 | +0,34% | 2,89 | 2,96 | 2,92 | 2,90 | 2,95 | 725 | 3.883.130 |
| 13/1/2025 | 2,90 | 2,94 | +0,34% | 2,86 | 2,95 | 2,90 | 2,91 | 2,94 | 800 | 2.932.251 |
| 10/1/2025 | 3,01 | 2,93 | -2,01% | 2,87 | 3,01 | 2,91 | 2,91 | 2,93 | 891 | 3.328.866 |
| 9/1/2025 | 2,97 | 2,99 | 0,00% | 2,92 | 3,00 | 2,96 | 2,99 | 3,00 | 505 | 1.684.231 |
| 8/1/2025 | 3,07 | 2,99 | -1,32% | 2,94 | 3,07 | 2,97 | 2,99 | 3,00 | 833 | 2.851.835 |
| 7/1/2025 | 3,01 | 3,03 | +1,68% | 2,96 | 3,08 | 3,01 | 3,02 | 3,03 | 717 | 2.751.291 |
| 6/1/2025 | 2,85 | 2,98 | +5,67% | 2,85 | 2,98 | 2,91 | 2,95 | 2,98 | 868 | 3.104.375 |
| 3/1/2025 | 2,93 | 2,82 | -2,76% | 2,80 | 2,93 | 2,83 | 2,82 | 2,86 | 1.201 | 4.407.555 |
| 2/1/2025 | 2,92 | 2,90 | +0,35% | 2,81 | 2,93 | 2,85 | 2,85 | 2,90 | 1.389 | 5.166.655 |
| 30/12/2024 | 2,90 | 2,89 | -0,69% | 2,85 | 2,95 | 2,88 | 2,89 | 2,90 | 893 | 3.252.901 |
| 27/12/2024 | 2,90 | 2,91 | +1,39% | 2,83 | 2,92 | 2,87 | 2,90 | 2,91 | 700 | 2.396.184 |
| 26/12/2024 | 2,93 | 2,87 | -1,03% | 2,83 | 2,93 | 2,85 | 2,84 | 2,88 | 1.223 | 4.226.621 |
| 23/12/2024 | 3,01 | 2,90 | -2,68% | 2,85 | 3,01 | 2,89 | 2,88 | 2,90 | 1.481 | 5.269.259 |
| 20/12/2024 | 2,97 | 2,98 | -0,67% | 2,90 | 3,03 | 2,95 | 2,98 | 3,01 | 795 | 3.184.139 |
| 19/12/2024 | 2,97 | 3,00 | +1,69% | 2,88 | 3,00 | 2,92 | 2,96 | 3,00 | 1.007 | 3.644.954 |
| 18/12/2024 | 3,06 | 2,95 | -2,32% | 2,88 | 3,09 | 2,97 | 2,93 | 2,95 | 1.227 | 4.663.932 |
| 17/12/2024 | 3,09 | 3,02 | -1,63% | 2,87 | 3,09 | 2,95 | 3,02 | 3,05 | 1.530 | 5.557.837 |
| 16/12/2024 | 3,15 | 3,07 | -1,29% | 3,01 | 3,15 | 3,06 | 3,06 | 3,07 | 1.381 | 4.590.347 |
| 13/12/2024 | 3,12 | 3,11 | +1,63% | 3,05 | 3,15 | 3,08 | 3,11 | 3,14 | 944 | 3.643.109 |
| 12/12/2024 | 3,32 | 3,06 | -6,99% | 3,05 | 3,32 | 3,12 | 3,06 | 3,10 | 1.298 | 5.352.864 |
| 11/12/2024 | 3,22 | 3,29 | +3,79% | 3,18 | 3,36 | 3,22 | 3,22 | 3,29 | 685 | 2.335.647 |
| 10/12/2024 | 3,19 | 3,17 | -0,94% | 3,14 | 3,22 | 3,17 | 3,17 | 3,20 | 624 | 2.674.457 |
| 9/12/2024 | 3,30 | 3,20 | -1,84% | 3,15 | 3,30 | 3,21 | 3,17 | 3,20 | 1.425 | 5.096.033 |
| 6/12/2024 | 3,35 | 3,26 | -3,83% | 3,24 | 3,38 | 3,28 | 3,26 | 3,27 | 1.204 | 4.862.319 |
| 5/12/2024 | 3,30 | 3,39 | +2,42% | 3,30 | 3,44 | 3,36 | 3,39 | 3,44 | 529 | 2.278.920 |
| 4/12/2024 | 3,38 | 3,31 | -1,49% | 3,25 | 3,38 | 3,31 | 3,31 | 3,36 | 1.021 | 3.795.017 |
| 3/12/2024 | 3,47 | 3,36 | -2,04% | 3,31 | 3,47 | 3,35 | 3,35 | 3,36 | 1.277 | 5.406.826 |
| 2/12/2024 | 3,48 | 3,43 | -0,58% | 3,37 | 3,56 | 3,44 | 3,43 | 3,44 | 1.535 | 7.657.376 |
| 29/11/2024 | 3,52 | 3,45 | -1,15% | 3,39 | 3,54 | 3,44 | 3,45 | 3,55 | 1.343 | 6.155.240 |
| 28/11/2024 | 3,85 | 3,49 | -10,28% | 3,44 | 3,85 | 3,60 | 3,49 | 3,53 | 1.552 | 7.294.625 |
| 27/11/2024 | 4,10 | 3,89 | -5,12% | 3,83 | 4,11 | 3,94 | 3,89 | 3,90 | 787 | 3.936.377 |
| 26/11/2024 | 3,90 | 4,10 | +4,59% | 3,88 | 4,15 | 4,02 | 4,05 | 4,10 | 665 | 3.768.422 |
| 25/11/2024 | 3,92 | 3,92 | +1,03% | 3,80 | 3,92 | 3,85 | 3,90 | 3,92 | 502 | 2.753.101 |
| 22/11/2024 | 3,83 | 3,88 | -0,51% | 3,79 | 3,92 | 3,86 | 3,85 | 3,88 | 438 | 2.071.440 |
| 21/11/2024 | 3,94 | 3,90 | -0,76% | 3,78 | 3,95 | 3,83 | 3,87 | 3,90 | 653 | 3.532.820 |
| 19/11/2024 | 3,86 | 3,93 | +2,88% | 3,83 | 3,94 | 3,89 | 3,88 | 3,93 | 478 | 2.384.464 |
| 18/11/2024 | 3,89 | 3,82 | -1,80% | 3,75 | 3,93 | 3,84 | 3,82 | 3,88 | 523 | 2.866.965 |
| 14/11/2024 | 3,82 | 3,89 | +4,57% | 3,72 | 3,90 | 3,83 | 3,85 | 3,90 | 713 | 3.559.734 |
| 13/11/2024 | 3,69 | 3,72 | +1,92% | 3,62 | 3,82 | 3,69 | 3,72 | 3,79 | 551 | 3.406.715 |
| 12/11/2024 | 3,71 | 3,65 | -0,54% | 3,61 | 3,73 | 3,65 | 3,65 | 3,70 | 702 | 3.950.627 |
| 11/11/2024 | 3,70 | 3,67 | -1,08% | 3,64 | 3,85 | 3,72 | 3,67 | 3,71 | 570 | 3.810.819 |
| 8/11/2024 | 3,81 | 3,71 | -1,85% | 3,60 | 3,93 | 3,68 | 3,67 | 3,71 | 751 | 4.094.418 |
| 7/11/2024 | 3,78 | 3,78 | +0,53% | 3,65 | 3,83 | 3,75 | 3,68 | 3,78 | 595 | 3.033.758 |
| 6/11/2024 | 3,77 | 3,76 | +0,27% | 3,67 | 3,80 | 3,72 | 3,76 | 3,80 | 387 | 1.883.102 |
| 5/11/2024 | 3,73 | 3,75 | +1,35% | 3,65 | 3,77 | 3,72 | 3,75 | 3,77 | 486 | 2.875.212 |
| 4/11/2024 | 3,62 | 3,70 | +3,35% | 3,62 | 3,73 | 3,67 | 3,67 | 3,70 | 619 | 3.201.459 |
| 1/11/2024 | 3,73 | 3,58 | -2,45% | 3,55 | 3,73 | 3,59 | 3,58 | 3,60 | 635 | 3.483.992 |
| 31/10/2024 | 3,74 | 3,67 | -0,81% | 3,67 | 3,78 | 3,72 | 3,67 | 3,71 | 336 | 2.227.595 |
| 30/10/2024 | 3,60 | 3,70 | +2,78% | 3,60 | 3,78 | 3,70 | 3,70 | 3,77 | 355 | 2.211.568 |
| 29/10/2024 | 3,68 | 3,60 | -1,10% | 3,60 | 3,70 | 3,63 | 3,60 | 3,62 | 325 | 1.677.911 |
| 28/10/2024 | 3,60 | 3,64 | +0,55% | 3,60 | 3,71 | 3,66 | 3,64 | 3,67 | 386 | 1.974.029 |
| 25/10/2024 | 3,70 | 3,62 | -1,63% | 3,60 | 3,70 | 3,63 | 3,62 | 3,66 | 409 | 1.930.435 |
| 24/10/2024 | 3,63 | 3,68 | +1,94% | 3,60 | 3,70 | 3,65 | 3,68 | 3,70 | 387 | 2.208.046 |
| 23/10/2024 | 3,60 | 3,61 | -0,28% | 3,60 | 3,66 | 3,62 | 3,61 | 3,65 | 293 | 1.345.127 |
| 22/10/2024 | 3,67 | 3,62 | -0,82% | 3,59 | 3,67 | 3,62 | 3,62 | 3,66 | 506 | 2.611.275 |