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.
MTRE3F - MITRE REALTY - ON ED NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,62 | 3,62 | +1,40% | 3,58 | 3,63 | 3,61 | 3,59 | 3,62 | 611 | 2.712.484 |
| 23/10/2025 | 3,59 | 3,57 | +0,56% | 3,53 | 3,60 | 3,56 | 3,57 | 3,59 | 542 | 2.494.424 |
| 22/10/2025 | 3,52 | 3,55 | +0,85% | 3,49 | 3,56 | 3,52 | 3,52 | 3,55 | 690 | 3.039.679 |
| 21/10/2025 | 3,57 | 3,52 | -2,76% | 3,49 | 3,57 | 3,52 | 3,50 | 3,52 | 853 | 3.880.893 |
| 20/10/2025 | 3,54 | 3,62 | +3,72% | 3,48 | 3,63 | 3,55 | 3,60 | 3,62 | 1.117 | 5.790.687 |
| 17/10/2025 | 3,52 | 3,49 | -0,85% | 3,46 | 3,53 | 3,48 | 3,49 | 3,50 | 1.063 | 4.552.307 |
| 16/10/2025 | 3,56 | 3,52 | -0,56% | 3,47 | 3,56 | 3,50 | 3,51 | 3,52 | 1.084 | 5.301.124 |
| 15/10/2025 | 3,54 | 3,54 | +1,14% | 3,48 | 3,56 | 3,52 | 3,54 | 3,55 | 922 | 4.035.751 |
| 14/10/2025 | 3,55 | 3,50 | -1,13% | 3,47 | 3,55 | 3,51 | 3,50 | 3,54 | 1.206 | 5.664.811 |
| 13/10/2025 | 3,50 | 3,54 | +1,14% | 3,47 | 3,57 | 3,50 | 3,50 | 3,54 | 1.209 | 6.217.411 |
| 10/10/2025 | 3,67 | 3,50 | -3,58% | 3,43 | 3,68 | 3,51 | 3,49 | 3,51 | 2.615 | 11.688.284 |
| 9/10/2025 | 3,73 | 3,63 | -0,82% | 3,61 | 3,73 | 3,65 | 3,63 | 3,64 | 1.025 | 4.745.894 |
| 8/10/2025 | 3,74 | 3,66 | -1,08% | 3,66 | 3,75 | 3,68 | 3,66 | 3,70 | 903 | 4.127.552 |
| 7/10/2025 | 3,79 | 3,70 | -1,60% | 3,66 | 3,79 | 3,69 | 3,68 | 3,70 | 1.418 | 6.921.428 |
| 6/10/2025 | 3,86 | 3,76 | -1,57% | 3,74 | 3,86 | 3,77 | 3,76 | 3,77 | 1.283 | 6.111.381 |
| 3/10/2025 | 3,86 | 3,82 | +0,26% | 3,76 | 3,86 | 3,79 | 3,80 | 3,82 | 1.195 | 5.021.025 |
| 2/10/2025 | 3,87 | 3,81 | -1,80% | 3,77 | 3,89 | 3,80 | 3,78 | 3,81 | 822 | 3.959.591 |
| 1/10/2025 | 3,91 | 3,88 | -0,51% | 3,83 | 3,92 | 3,87 | 3,84 | 3,88 | 806 | 4.567.721 |
| 30/9/2025 | 3,92 | 3,90 | 0,00% | 3,86 | 3,93 | 3,88 | 3,89 | 3,90 | 728 | 3.762.725 |
| 29/9/2025 | 3,84 | 3,90 | -0,26% | 3,84 | 3,94 | 3,89 | 3,88 | 3,90 | 683 | 3.266.725 |
| 26/9/2025 | 3,87 | 3,91 | +3,17% | 3,81 | 3,91 | 3,86 | 3,89 | 3,92 | 535 | 2.564.495 |
| 25/9/2025 | 3,86 | 3,79 | -1,81% | 3,78 | 3,86 | 3,81 | 3,79 | 3,82 | 854 | 3.642.456 |
| 24/9/2025 | 3,90 | 3,86 | -0,52% | 3,83 | 3,91 | 3,86 | 3,83 | 3,89 | 696 | 3.088.989 |
| 23/9/2025 | 3,85 | 3,88 | 0,00% | 3,83 | 3,92 | 3,88 | 3,88 | 3,91 | 544 | 2.862.644 |
| 22/9/2025 | 3,93 | 3,88 | -0,26% | 3,78 | 3,94 | 3,85 | 3,84 | 3,88 | 982 | 4.467.386 |
| 19/9/2025 | 3,84 | 3,89 | +0,78% | 3,77 | 3,94 | 3,83 | 3,87 | 3,89 | 700 | 3.388.000 |
| 18/9/2025 | 3,94 | 3,86 | -1,53% | 3,83 | 3,97 | 3,90 | 3,86 | 3,87 | 864 | 4.524.864 |
| 17/9/2025 | 3,94 | 3,92 | +0,26% | 3,88 | 4,00 | 3,94 | 3,92 | 3,96 | 673 | 3.105.649 |
| 16/9/2025 | 3,92 | 3,91 | -0,26% | 3,88 | 3,94 | 3,90 | 3,88 | 3,93 | 607 | 2.593.518 |
| 15/9/2025 | 3,89 | 3,92 | 0,00% | 3,88 | 3,94 | 3,90 | 3,91 | 3,93 | 823 | 3.852.194 |
| 12/9/2025 | 3,92 | 3,92 | +0,26% | 3,82 | 3,92 | 3,86 | 3,87 | 3,90 | 766 | 3.627.055 |
| 11/9/2025 | 3,90 | 3,91 | +1,30% | 3,86 | 3,92 | 3,89 | 3,88 | 3,91 | 573 | 2.830.232 |
| 10/9/2025 | 3,86 | 3,86 | -0,26% | 3,83 | 3,91 | 3,87 | 3,86 | 3,90 | 593 | 3.339.305 |
| 9/9/2025 | 3,91 | 3,87 | +0,52% | 3,84 | 3,93 | 3,88 | 3,85 | 3,87 | 703 | 4.703.828 |
| 8/9/2025 | 3,86 | 3,85 | -0,26% | 3,79 | 3,91 | 3,84 | 3,85 | 3,88 | 885 | 4.492.883 |
| 5/9/2025 | 3,76 | 3,86 | +3,76% | 3,73 | 3,90 | 3,82 | 3,85 | 3,86 | 835 | 4.797.615 |
| 4/9/2025 | 3,66 | 3,72 | +2,76% | 3,60 | 3,74 | 3,67 | 3,70 | 3,72 | 720 | 3.546.508 |
| 3/9/2025 | 3,66 | 3,62 | +0,28% | 3,56 | 3,66 | 3,60 | 3,59 | 3,62 | 1.281 | 5.559.939 |
| 2/9/2025 | 3,69 | 3,61 | -1,10% | 3,58 | 3,69 | 3,61 | 3,61 | 3,63 | 671 | 3.202.005 |
| 1/9/2025 | 3,74 | 3,65 | -1,35% | 3,62 | 3,74 | 3,65 | 3,64 | 3,65 | 984 | 4.524.992 |
| 29/8/2025 | 3,68 | 3,70 | +1,65% | 3,64 | 3,71 | 3,67 | 3,69 | 3,70 | 771 | 3.751.446 |
| 28/8/2025 | 3,57 | 3,64 | +1,96% | 3,57 | 3,71 | 3,65 | 3,64 | 3,68 | 627 | 3.212.970 |
| 27/8/2025 | 3,53 | 3,57 | +2,00% | 3,48 | 3,58 | 3,52 | 3,55 | 3,57 | 605 | 2.458.501 |
| 26/8/2025 | 3,49 | 3,50 | 0,00% | 3,45 | 3,52 | 3,47 | 3,48 | 3,50 | 685 | 2.998.599 |
| 25/8/2025 | 3,49 | 3,50 | +1,74% | 3,45 | 3,51 | 3,48 | 3,48 | 3,50 | 689 | 3.072.771 |
| 22/8/2025 | 3,40 | 3,44 | +2,38% | 3,35 | 3,45 | 3,41 | 3,44 | 3,45 | 697 | 3.396.420 |
| 21/8/2025 | 3,39 | 3,36 | -0,59% | 3,33 | 3,42 | 3,36 | 3,35 | 3,36 | 925 | 3.964.903 |
| 20/8/2025 | 3,40 | 3,38 | 0,00% | 3,33 | 3,40 | 3,37 | 3,37 | 3,38 | 871 | 3.826.674 |
| 19/8/2025 | 3,49 | 3,38 | -5,32% | 3,33 | 3,49 | 3,37 | 3,36 | 3,38 | 1.425 | 6.239.196 |
| 18/8/2025 | 3,47 | 3,57 | +2,88% | 3,45 | 3,59 | 3,52 | 3,57 | 3,58 | 1.044 | 5.789.542 |
| 15/8/2025 | 3,30 | 3,47 | +5,79% | 3,23 | 3,47 | 3,37 | 3,44 | 3,47 | 1.021 | 4.573.137 |
| 14/8/2025 | 3,36 | 3,28 | -2,38% | 3,25 | 3,36 | 3,29 | 3,28 | 3,29 | 1.882 | 7.912.099 |
| 13/8/2025 | 3,43 | 3,36 | -1,75% | 3,35 | 3,44 | 3,38 | 3,36 | 3,37 | 1.571 | 6.667.543 |
| 12/8/2025 | 3,51 | 3,42 | -1,16% | 3,39 | 3,52 | 3,43 | 3,42 | 3,43 | 1.411 | 6.988.346 |
| 11/8/2025 | 3,60 | 3,46 | -2,81% | 3,43 | 3,64 | 3,50 | 3,46 | 3,47 | 1.942 | 8.845.276 |
| 8/8/2025 | 3,79 | 3,56 | -5,07% | 3,52 | 3,83 | 3,60 | 3,55 | 3,56 | 2.284 | 11.480.725 |
| 7/8/2025 | 3,74 | 3,75 | +0,81% | 3,69 | 3,80 | 3,73 | 3,75 | 3,77 | 763 | 3.861.941 |
| 6/8/2025 | 3,70 | 3,72 | +1,09% | 3,69 | 3,74 | 3,71 | 3,71 | 3,72 | 529 | 2.274.677 |
| 5/8/2025 | 3,75 | 3,68 | -0,81% | 3,67 | 3,76 | 3,70 | 3,68 | 3,72 | 759 | 3.453.823 |
| 4/8/2025 | 3,75 | 3,71 | 0,00% | 3,66 | 3,76 | 3,70 | 3,70 | 3,71 | 1.146 | 4.756.806 |
| 1/8/2025 | 3,78 | 3,71 | -0,54% | 3,67 | 3,82 | 3,72 | 3,67 | 3,71 | 698 | 3.477.696 |
| 31/7/2025 | 3,78 | 3,73 | 0,00% | 3,68 | 3,78 | 3,72 | 3,70 | 3,73 | 661 | 2.984.364 |
| 30/7/2025 | 3,73 | 3,73 | +0,54% | 3,67 | 3,76 | 3,69 | 3,72 | 3,74 | 603 | 3.053.216 |
| 29/7/2025 | 3,77 | 3,71 | -0,54% | 3,68 | 3,78 | 3,72 | 3,70 | 3,71 | 510 | 2.666.223 |
| 28/7/2025 | 3,79 | 3,73 | -0,27% | 3,69 | 3,82 | 3,72 | 3,72 | 3,73 | 754 | 3.707.796 |
| 25/7/2025 | 3,76 | 3,74 | -0,53% | 3,68 | 3,77 | 3,72 | 3,73 | 3,74 | 690 | 3.238.796 |
| 24/7/2025 | 3,73 | 3,76 | +1,35% | 3,66 | 3,78 | 3,72 | 3,73 | 3,76 | 584 | 3.237.948 |
| 23/7/2025 | 3,73 | 3,71 | -0,27% | 3,67 | 3,76 | 3,72 | 3,71 | 3,72 | 606 | 3.428.024 |
| 22/7/2025 | 3,68 | 3,72 | +0,27% | 3,66 | 3,80 | 3,70 | 3,69 | 3,72 | 703 | 3.812.590 |
| 21/7/2025 | 3,82 | 3,71 | -1,85% | 3,65 | 3,82 | 3,71 | 3,68 | 3,71 | 1.276 | 6.828.457 |
| 18/7/2025 | 3,86 | 3,78 | -3,32% | 3,72 | 3,92 | 3,79 | 3,79 | 3,78 | 1.413 | 7.682.470 |
| 17/7/2025 | 4,03 | 3,91 | -2,01% | 3,90 | 4,03 | 3,93 | 3,91 | 3,93 | 1.241 | 6.132.143 |
| 16/7/2025 | 4,05 | 3,99 | -1,24% | 3,92 | 4,05 | 3,97 | 3,98 | 3,99 | 816 | 4.895.311 |
| 15/7/2025 | 4,03 | 4,04 | +0,50% | 3,98 | 4,06 | 4,01 | 4,01 | 4,04 | 629 | 3.709.955 |
| 14/7/2025 | 4,05 | 4,02 | +1,01% | 3,95 | 4,05 | 3,99 | 3,99 | 4,02 | 872 | 3.881.551 |
| 11/7/2025 | 4,04 | 3,98 | -0,75% | 3,95 | 4,05 | 3,98 | 3,98 | 4,00 | 547 | 2.715.207 |
| 10/7/2025 | 4,05 | 4,01 | -0,74% | 3,89 | 4,05 | 3,97 | 4,01 | 4,03 | 737 | 3.536.011 |
| 9/7/2025 | 4,16 | 4,04 | -2,42% | 3,98 | 4,16 | 4,03 | 4,01 | 4,04 | 596 | 3.019.250 |
| 8/7/2025 | 4,20 | 4,14 | -0,48% | 4,10 | 4,20 | 4,13 | 4,12 | 4,14 | 526 | 2.927.556 |
| 7/7/2025 | 4,15 | 4,16 | +1,46% | 4,09 | 4,17 | 4,12 | 4,13 | 4,16 | 741 | 4.444.782 |
| 4/7/2025 | 4,05 | 4,10 | +1,49% | 3,99 | 4,11 | 4,06 | 4,09 | 4,10 | 585 | 2.899.137 |
| 3/7/2025 | 3,98 | 4,04 | +2,80% | 3,92 | 4,04 | 3,99 | 4,03 | 4,04 | 754 | 3.572.788 |
| 2/7/2025 | 4,00 | 3,93 | -2,00% | 3,89 | 4,00 | 3,92 | 3,93 | 3,94 | 836 | 4.413.296 |
| 1/7/2025 | 4,06 | 4,01 | +0,75% | 3,98 | 4,07 | 4,01 | 3,99 | 4,01 | 574 | 3.121.209 |
| 30/6/2025 | 3,95 | 3,98 | +1,79% | 3,88 | 4,06 | 3,97 | 3,98 | 4,01 | 731 | 4.008.759 |
| 27/6/2025 | 3,95 | 3,91 | 0,00% | 3,87 | 3,95 | 3,90 | 3,89 | 3,91 | 510 | 3.030.891 |
| 26/6/2025 | 3,86 | 3,91 | +2,36% | 3,84 | 3,94 | 3,89 | 3,90 | 3,91 | 512 | 2.546.157 |
| 25/6/2025 | 3,96 | 3,82 | -4,02% | 3,82 | 3,97 | 3,89 | 3,82 | 3,87 | 733 | 3.369.782 |
| 24/6/2025 | 3,90 | 3,98 | +2,58% | 3,87 | 4,02 | 3,95 | 3,95 | 3,98 | 444 | 2.409.083 |
| 23/6/2025 | 4,00 | 3,88 | -4,67% | 3,83 | 4,00 | 3,87 | 3,87 | 3,90 | 1.073 | 5.697.553 |
| 20/6/2025 | 4,11 | 4,07 | -0,25% | 3,96 | 4,11 | 4,02 | 4,07 | 4,09 | 663 | 3.104.457 |
| 18/6/2025 | 4,15 | 4,08 | +0,99% | 4,05 | 4,15 | 4,09 | 4,06 | 4,08 | 396 | 2.199.861 |
| 17/6/2025 | 4,07 | 4,04 | -2,42% | 4,01 | 4,13 | 4,08 | 4,04 | 4,09 | 413 | 2.423.164 |
| 16/6/2025 | 4,04 | 4,14 | +3,50% | 4,01 | 4,18 | 4,10 | 4,12 | 4,14 | 854 | 4.468.860 |
| 13/6/2025 | 4,01 | 4,00 | 0,00% | 3,93 | 4,02 | 3,99 | 3,99 | 4,00 | 707 | 3.245.669 |
| 12/6/2025 | 4,02 | 4,00 | -0,25% | 3,90 | 4,04 | 3,95 | 4,00 | 4,02 | 682 | 3.708.539 |
| 11/6/2025 | 3,98 | 4,01 | +1,78% | 3,91 | 4,01 | 3,96 | 3,98 | 4,01 | 423 | 2.127.801 |
| 10/6/2025 | 3,88 | 3,94 | +1,03% | 3,88 | 3,99 | 3,94 | 3,94 | 3,95 | 539 | 2.559.309 |
| 9/6/2025 | 3,94 | 3,90 | -0,76% | 3,75 | 3,94 | 3,86 | 3,88 | 3,90 | 1.067 | 5.261.852 |
| 6/6/2025 | 4,02 | 3,93 | -1,26% | 3,87 | 4,02 | 3,91 | 3,92 | 3,93 | 958 | 5.126.290 |
| 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 |