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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,04 | 3,98 | -1,49% | 3,94 | 4,07 | 4,00 | 3,98 | 3,99 | 641 | 3.197.988 |
| 4/6/2025 | 4,10 | 4,04 | -0,74% | 4,00 | 4,11 | 4,04 | 4,00 | 4,04 | 686 | 2.982.287 |
| 3/6/2025 | 4,00 | 4,07 | +2,01% | 3,93 | 4,07 | 4,01 | 4,05 | 4,07 | 500 | 2.378.014 |
| 2/6/2025 | 4,12 | 3,99 | -1,97% | 3,97 | 4,13 | 4,01 | 3,99 | 4,00 | 674 | 3.143.223 |
| 30/5/2025 | 4,11 | 4,07 | -0,25% | 4,00 | 4,11 | 4,04 | 4,05 | 4,07 | 446 | 2.460.326 |
| 29/5/2025 | 4,06 | 4,08 | 0,00% | 4,05 | 4,12 | 4,07 | 4,08 | 4,10 | 417 | 2.209.548 |
| 28/5/2025 | 4,15 | 4,08 | -0,49% | 4,05 | 4,15 | 4,08 | 4,08 | 4,13 | 434 | 2.434.015 |
| 27/5/2025 | 3,99 | 4,10 | +0,49% | 3,99 | 4,15 | 4,07 | 4,10 | 4,15 | 507 | 2.932.630 |
| 26/5/2025 | 4,00 | 4,08 | +2,26% | 3,96 | 4,08 | 3,99 | 4,02 | 4,08 | 602 | 2.922.780 |
| 23/5/2025 | 3,98 | 3,99 | -0,75% | 3,82 | 4,06 | 3,95 | 3,99 | 4,02 | 605 | 3.305.323 |
| 22/5/2025 | 4,08 | 4,02 | -1,95% | 3,94 | 4,12 | 4,02 | 3,99 | 4,01 | 625 | 3.132.231 |
| 21/5/2025 | 4,37 | 4,10 | -5,96% | 4,03 | 4,38 | 4,14 | 4,06 | 4,10 | 904 | 5.152.845 |
| 20/5/2025 | 4,33 | 4,36 | +0,69% | 4,23 | 4,40 | 4,31 | 4,36 | 4,38 | 815 | 4.120.831 |
| 19/5/2025 | 4,33 | 4,33 | +0,93% | 4,26 | 4,35 | 4,30 | 4,30 | 4,34 | 1.031 | 3.459.910 |
| 16/5/2025 | 4,31 | 4,29 | +1,42% | 4,23 | 4,33 | 4,28 | 4,29 | 4,33 | 514 | 2.902.926 |
| 15/5/2025 | 4,19 | 4,23 | +2,42% | 4,15 | 4,30 | 4,25 | 4,23 | 4,27 | 679 | 3.194.808 |
| 14/5/2025 | 4,19 | 4,13 | -0,72% | 4,06 | 4,20 | 4,14 | 4,10 | 4,14 | 419 | 2.489.345 |
| 13/5/2025 | 4,05 | 4,16 | +4,00% | 4,02 | 4,25 | 4,16 | 4,12 | 4,16 | 472 | 3.195.497 |
| 12/5/2025 | 4,09 | 4,00 | -0,50% | 4,00 | 4,23 | 4,06 | 4,00 | 4,01 | 572 | 3.542.667 |
| 9/5/2025 | 3,86 | 4,02 | +6,07% | 3,78 | 4,12 | 3,99 | 4,02 | 4,08 | 785 | 5.151.610 |
| 8/5/2025 | 3,60 | 3,79 | +5,57% | 3,57 | 3,86 | 3,77 | 3,79 | 3,84 | 488 | 3.088.006 |
| 7/5/2025 | 3,66 | 3,59 | -0,28% | 3,54 | 3,66 | 3,57 | 3,57 | 3,59 | 659 | 3.310.914 |
| 6/5/2025 | 3,64 | 3,60 | -0,83% | 3,59 | 3,67 | 3,62 | 3,60 | 3,62 | 542 | 2.509.354 |
| 5/5/2025 | 3,64 | 3,63 | +0,83% | 3,55 | 3,68 | 3,60 | 3,61 | 3,63 | 949 | 4.623.221 |
| 2/5/2025 | 3,84 | 3,60 | -7,93% | 3,59 | 3,91 | 3,66 | 3,60 | 3,66 | 1.036 | 5.628.341 |
| 29/4/2025 | 3,98 | 3,91 | 0,00% | 3,86 | 3,98 | 3,93 | 3,90 | 3,91 | 397 | 2.311.820 |
| 28/4/2025 | 3,94 | 3,91 | -1,76% | 3,90 | 3,99 | 3,94 | 3,91 | 3,94 | 413 | 2.014.486 |
| 25/4/2025 | 3,84 | 3,98 | +3,65% | 3,82 | 4,02 | 3,91 | 3,95 | 3,98 | 471 | 2.669.259 |
| 24/4/2025 | 3,79 | 3,84 | +2,13% | 3,72 | 3,92 | 3,84 | 3,84 | 3,89 | 453 | 2.705.493 |
| 23/4/2025 | 3,76 | 3,76 | +1,62% | 3,71 | 3,88 | 3,79 | 3,75 | 3,76 | 570 | 2.585.600 |
| 22/4/2025 | 3,65 | 3,70 | +2,21% | 3,58 | 3,75 | 3,65 | 3,70 | 3,73 | 580 | 3.173.758 |
| 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 |