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.
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 |
| 18/2/2025 | 3,37 | 3,29 | -0,90% | 3,28 | 3,38 | 3,32 | 3,29 | 3,35 | 542 | 1.890.607 |
| 17/2/2025 | 3,25 | 3,32 | +2,47% | 3,25 | 3,39 | 3,34 | 3,32 | 3,36 | 536 | 2.572.444 |
| 14/2/2025 | 3,19 | 3,24 | +2,86% | 3,11 | 3,29 | 3,22 | 3,24 | 3,29 | 510 | 2.147.794 |
| 13/2/2025 | 3,18 | 3,15 | -0,32% | 3,07 | 3,18 | 3,12 | 3,12 | 3,15 | 598 | 2.238.168 |
| 12/2/2025 | 3,29 | 3,16 | -3,07% | 3,12 | 3,29 | 3,16 | 3,16 | 3,19 | 730 | 2.955.517 |
| 11/2/2025 | 3,25 | 3,26 | +1,88% | 3,19 | 3,29 | 3,24 | 3,22 | 3,26 | 424 | 2.111.338 |
| 10/2/2025 | 3,25 | 3,20 | -0,31% | 3,16 | 3,27 | 3,23 | 3,20 | 3,25 | 537 | 2.192.240 |
| 7/2/2025 | 3,32 | 3,21 | -2,13% | 3,16 | 3,34 | 3,23 | 3,16 | 3,21 | 726 | 2.764.719 |
| 6/2/2025 | 3,30 | 3,28 | +0,61% | 3,23 | 3,31 | 3,27 | 3,28 | 3,30 | 410 | 1.629.550 |
| 5/2/2025 | 3,38 | 3,26 | -2,10% | 3,18 | 3,38 | 3,25 | 3,22 | 3,26 | 491 | 2.214.555 |
| 4/2/2025 | 3,38 | 3,33 | +0,30% | 3,26 | 3,39 | 3,33 | 3,33 | 3,40 | 838 | 3.450.286 |
| 3/2/2025 | 3,26 | 3,32 | +1,84% | 3,22 | 3,38 | 3,27 | 3,32 | 3,33 | 644 | 2.808.125 |
| 31/1/2025 | 3,33 | 3,26 | -1,21% | 3,25 | 3,37 | 3,31 | 3,26 | 3,31 | 437 | 2.129.557 |
| 30/1/2025 | 3,13 | 3,30 | +5,43% | 3,13 | 3,33 | 3,20 | 3,24 | 3,30 | 579 | 2.689.256 |
| 29/1/2025 | 3,19 | 3,13 | -0,63% | 3,12 | 3,19 | 3,14 | 3,11 | 3,13 | 507 | 2.239.074 |
| 28/1/2025 | 3,22 | 3,15 | -1,87% | 3,15 | 3,22 | 3,17 | 3,15 | 3,20 | 341 | 1.314.201 |
| 27/1/2025 | 3,10 | 3,21 | +2,56% | 3,09 | 3,22 | 3,17 | 3,19 | 3,21 | 384 | 1.617.237 |
| 24/1/2025 | 3,20 | 3,13 | -2,19% | 3,10 | 3,22 | 3,15 | 3,13 | 3,17 | 607 | 2.137.091 |
| 23/1/2025 | 3,28 | 3,20 | -1,23% | 3,16 | 3,28 | 3,22 | 3,17 | 3,20 | 609 | 2.916.435 |
| 22/1/2025 | 3,21 | 3,24 | +1,25% | 3,16 | 3,25 | 3,21 | 3,21 | 3,24 | 636 | 2.442.493 |
| 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 |
| 21/10/2024 | 3,66 | 3,65 | -0,82% | 3,61 | 3,71 | 3,64 | 3,65 | 3,67 | 631 | 3.412.121 |