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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,88 | 3,78 | -2,58% | 3,71 | 3,88 | 3,77 | 3,77 | 3,78 | 1.292 | 6.125.257 |
| 11/3/2026 | 3,89 | 3,88 | +0,26% | 3,79 | 3,89 | 3,83 | 3,87 | 3,88 | 1.017 | 4.020.157 |
| 10/3/2026 | 3,86 | 3,87 | +1,31% | 3,82 | 3,92 | 3,86 | 3,85 | 3,87 | 764 | 3.484.040 |
| 9/3/2026 | 3,78 | 3,82 | +2,14% | 3,69 | 3,84 | 3,73 | 3,81 | 3,82 | 1.342 | 6.175.406 |
| 6/3/2026 | 3,88 | 3,74 | -2,86% | 3,70 | 3,89 | 3,76 | 3,74 | 3,79 | 1.565 | 8.377.197 |
| 5/3/2026 | 3,97 | 3,85 | -3,75% | 3,80 | 3,98 | 3,87 | 3,81 | 3,85 | 1.295 | 6.755.145 |
| 4/3/2026 | 3,95 | 4,00 | +2,30% | 3,89 | 4,00 | 3,94 | 3,94 | 4,00 | 703 | 3.803.344 |
| 3/3/2026 | 3,99 | 3,91 | -2,98% | 3,80 | 3,99 | 3,88 | 3,86 | 3,90 | 1.495 | 8.275.096 |
| 2/3/2026 | 4,10 | 4,03 | -0,49% | 3,93 | 4,12 | 3,99 | 3,99 | 4,03 | 1.256 | 6.269.518 |
| 27/2/2026 | 4,16 | 4,05 | -2,88% | 4,02 | 4,16 | 4,06 | 4,03 | 4,05 | 1.168 | 5.710.742 |
| 26/2/2026 | 4,17 | 4,17 | +1,21% | 4,11 | 4,18 | 4,14 | 4,15 | 4,17 | 687 | 3.444.183 |
| 25/2/2026 | 4,22 | 4,12 | -1,20% | 4,10 | 4,23 | 4,14 | 4,12 | 4,16 | 987 | 5.089.181 |
| 24/2/2026 | 4,18 | 4,17 | +0,97% | 4,13 | 4,20 | 4,16 | 4,12 | 4,17 | 683 | 3.498.403 |
| 23/2/2026 | 4,27 | 4,13 | -2,13% | 4,11 | 4,28 | 4,17 | 4,13 | 4,17 | 1.033 | 4.950.051 |
| 20/2/2026 | 4,35 | 4,22 | -2,09% | 4,15 | 4,35 | 4,23 | 4,22 | 4,24 | 1.038 | 6.032.403 |
| 19/2/2026 | 4,27 | 4,31 | +1,41% | 4,14 | 4,33 | 4,25 | 4,28 | 4,31 | 837 | 4.350.894 |
| 18/2/2026 | 4,09 | 4,25 | +3,91% | 4,08 | 4,25 | 4,18 | 4,22 | 4,25 | 798 | 4.700.477 |
| 13/2/2026 | 3,98 | 4,09 | +0,99% | 3,89 | 4,11 | 3,98 | 4,04 | 4,09 | 962 | 4.318.426 |
| 11/2/2026 | 4,07 | 4,05 | +0,50% | 4,00 | 4,09 | 4,05 | 4,05 | 4,08 | 719 | 3.648.493 |
| 10/2/2026 | 4,10 | 4,03 | -0,49% | 3,97 | 4,10 | 4,01 | 3,98 | 4,03 | 773 | 4.032.320 |
| 9/2/2026 | 3,99 | 4,05 | +2,53% | 3,93 | 4,05 | 3,99 | 4,03 | 4,05 | 960 | 4.412.761 |
| 6/2/2026 | 3,90 | 3,95 | 0,00% | 3,82 | 3,95 | 3,87 | 3,90 | 3,94 | 1.189 | 5.831.978 |
| 5/2/2026 | 3,97 | 3,95 | 0,00% | 3,90 | 4,00 | 3,95 | 3,91 | 3,93 | 963 | 4.597.548 |
| 4/2/2026 | 4,08 | 3,95 | -1,99% | 3,89 | 4,10 | 3,96 | 3,92 | 3,95 | 2.151 | 8.188.510 |
| 3/2/2026 | 4,04 | 4,03 | +0,50% | 4,00 | 4,12 | 4,06 | 4,03 | 4,05 | 689 | 3.870.900 |
| 2/2/2026 | 4,00 | 4,01 | +0,25% | 3,93 | 4,01 | 3,96 | 3,98 | 4,01 | 962 | 5.034.001 |
| 30/1/2026 | 3,99 | 4,00 | +0,76% | 3,94 | 4,09 | 3,98 | 3,98 | 4,00 | 796 | 3.902.176 |
| 29/1/2026 | 4,11 | 3,97 | -2,70% | 3,96 | 4,13 | 4,03 | 3,97 | 4,02 | 822 | 4.321.530 |
| 28/1/2026 | 4,12 | 4,08 | -1,92% | 4,01 | 4,17 | 4,07 | 4,04 | 4,08 | 961 | 5.472.560 |
| 27/1/2026 | 4,21 | 4,16 | -1,19% | 4,09 | 4,22 | 4,14 | 4,14 | 4,16 | 777 | 4.742.392 |
| 26/1/2026 | 4,15 | 4,21 | +3,69% | 4,07 | 4,24 | 4,15 | 4,21 | 4,22 | 1.158 | 7.198.047 |
| 23/1/2026 | 4,03 | 4,06 | +1,75% | 4,00 | 4,13 | 4,06 | 4,06 | 4,13 | 890 | 5.297.869 |
| 22/1/2026 | 3,88 | 3,99 | +3,37% | 3,86 | 4,04 | 3,96 | 3,99 | 4,03 | 989 | 5.956.369 |
| 21/1/2026 | 3,73 | 3,86 | +4,61% | 3,72 | 3,87 | 3,80 | 3,85 | 3,86 | 908 | 5.254.637 |
| 20/1/2026 | 3,70 | 3,69 | -0,54% | 3,64 | 3,73 | 3,69 | 3,69 | 3,71 | 1.083 | 4.648.653 |
| 19/1/2026 | 3,67 | 3,71 | +1,64% | 3,64 | 3,72 | 3,67 | 3,70 | 3,71 | 995 | 4.378.404 |
| 16/1/2026 | 3,69 | 3,65 | -0,82% | 3,63 | 3,71 | 3,66 | 3,65 | 3,67 | 1.249 | 5.937.931 |
| 15/1/2026 | 3,76 | 3,68 | -1,34% | 3,65 | 3,77 | 3,67 | 3,66 | 3,69 | 1.465 | 7.001.128 |
| 14/1/2026 | 3,75 | 3,73 | +0,54% | 3,69 | 3,75 | 3,71 | 3,71 | 3,73 | 792 | 3.034.338 |
| 13/1/2026 | 3,79 | 3,71 | -1,07% | 3,68 | 3,79 | 3,71 | 3,69 | 3,71 | 1.006 | 4.773.856 |
| 12/1/2026 | 3,77 | 3,75 | -0,79% | 3,70 | 3,77 | 3,73 | 3,72 | 3,75 | 1.114 | 4.467.113 |
| 9/1/2026 | 3,78 | 3,78 | +0,80% | 3,71 | 3,79 | 3,76 | 3,77 | 3,78 | 818 | 3.806.901 |
| 8/1/2026 | 3,73 | 3,75 | +1,08% | 3,70 | 3,75 | 3,72 | 3,70 | 3,75 | 928 | 3.832.192 |
| 7/1/2026 | 3,75 | 3,71 | 0,00% | 3,69 | 3,76 | 3,70 | 3,69 | 3,71 | 1.442 | 5.337.239 |
| 6/1/2026 | 3,74 | 3,71 | 0,00% | 3,70 | 3,76 | 3,73 | 3,71 | 3,72 | 847 | 4.238.951 |
| 5/1/2026 | 3,70 | 3,71 | +1,09% | 3,64 | 3,73 | 3,69 | 3,70 | 3,71 | 1.064 | 5.137.677 |
| 2/1/2026 | 3,73 | 3,67 | -0,54% | 3,65 | 3,75 | 3,68 | 3,67 | 3,71 | 1.105 | 5.076.315 |
| 30/12/2025 | 3,67 | 3,69 | +1,65% | 3,63 | 3,73 | 3,67 | 3,69 | 3,73 | 1.004 | 4.228.617 |
| 29/12/2025 | 3,65 | 3,63 | 0,00% | 3,60 | 3,66 | 3,62 | 3,63 | 3,64 | 1.029 | 4.103.175 |
| 26/12/2025 | 3,62 | 3,63 | +1,40% | 3,55 | 3,65 | 3,61 | 3,61 | 3,63 | 1.055 | 4.473.084 |
| 23/12/2025 | 3,61 | 3,58 | -1,10% | 3,54 | 3,61 | 3,57 | 3,56 | 3,58 | 1.074 | 4.892.428 |
| 22/12/2025 | 3,61 | 3,62 | +1,40% | 3,56 | 3,63 | 3,59 | 3,60 | 3,61 | 1.606 | 8.056.661 |
| 19/12/2025 | 3,56 | 3,57 | +1,42% | 3,55 | 3,63 | 3,58 | 3,57 | 3,59 | 1.213 | 6.151.566 |
| 18/12/2025 | 3,57 | 3,52 | -1,12% | 3,52 | 3,58 | 3,54 | 3,52 | 3,54 | 916 | 4.050.110 |
| 17/12/2025 | 3,60 | 3,56 | -1,11% | 3,50 | 3,60 | 3,53 | 3,54 | 3,56 | 1.312 | 5.634.377 |
| 16/12/2025 | 3,66 | 3,60 | -1,91% | 3,55 | 3,66 | 3,58 | 3,58 | 3,60 | 1.161 | 5.686.444 |
| 15/12/2025 | 3,69 | 3,67 | +0,27% | 3,62 | 3,69 | 3,65 | 3,63 | 3,67 | 915 | 3.928.538 |
| 12/12/2025 | 3,66 | 3,66 | +0,83% | 3,59 | 3,68 | 3,63 | 3,63 | 3,66 | 926 | 3.870.116 |
| 11/12/2025 | 3,65 | 3,63 | +0,28% | 3,57 | 3,65 | 3,61 | 3,60 | 3,63 | 703 | 2.888.893 |
| 10/12/2025 | 3,63 | 3,62 | +0,56% | 3,54 | 3,63 | 3,58 | 3,58 | 3,62 | 913 | 4.154.293 |
| 9/12/2025 | 3,64 | 3,60 | +0,84% | 3,50 | 3,64 | 3,55 | 3,58 | 3,60 | 1.333 | 6.432.387 |
| 8/12/2025 | 3,61 | 3,57 | -0,56% | 3,56 | 3,68 | 3,61 | 3,57 | 3,60 | 1.303 | 5.921.071 |
| 5/12/2025 | 3,83 | 3,59 | -5,28% | 3,56 | 3,84 | 3,67 | 3,59 | 3,61 | 1.844 | 10.154.602 |
| 4/12/2025 | 3,79 | 3,79 | 0,00% | 3,75 | 3,85 | 3,80 | 3,77 | 3,79 | 610 | 3.413.973 |
| 3/12/2025 | 3,83 | 3,79 | 0,00% | 3,71 | 3,84 | 3,76 | 3,73 | 3,79 | 859 | 3.907.279 |
| 2/12/2025 | 3,69 | 3,79 | +3,84% | 3,64 | 3,81 | 3,75 | 3,77 | 3,79 | 1.136 | 4.992.201 |
| 1/12/2025 | 3,73 | 3,65 | -1,08% | 3,62 | 3,73 | 3,65 | 3,63 | 3,65 | 1.040 | 4.583.873 |
| 28/11/2025 | 3,68 | 3,69 | +1,10% | 3,62 | 3,72 | 3,67 | 3,68 | 3,69 | 814 | 3.818.624 |
| 27/11/2025 | 3,65 | 3,65 | +0,83% | 3,61 | 3,66 | 3,63 | 3,63 | 3,65 | 680 | 2.912.865 |
| 26/11/2025 | 3,57 | 3,62 | +1,97% | 3,52 | 3,64 | 3,59 | 3,60 | 3,62 | 679 | 2.783.127 |
| 25/11/2025 | 3,56 | 3,55 | +0,28% | 3,50 | 3,57 | 3,52 | 3,52 | 3,55 | 971 | 4.136.140 |
| 24/11/2025 | 3,54 | 3,54 | +1,14% | 3,48 | 3,56 | 3,52 | 3,54 | 3,55 | 975 | 4.005.439 |
| 21/11/2025 | 3,56 | 3,50 | -1,13% | 3,46 | 3,56 | 3,50 | 3,50 | 3,52 | 1.550 | 7.030.752 |
| 19/11/2025 | 3,62 | 3,54 | -1,39% | 3,49 | 3,62 | 3,53 | 3,51 | 3,54 | 1.683 | 7.570.163 |
| 18/11/2025 | 3,66 | 3,59 | -2,71% | 3,55 | 3,67 | 3,58 | 3,56 | 3,59 | 967 | 4.551.527 |
| 17/11/2025 | 3,68 | 3,69 | +0,82% | 3,63 | 3,74 | 3,68 | 3,65 | 3,69 | 1.388 | 7.297.555 |
| 14/11/2025 | 3,63 | 3,66 | +1,67% | 3,58 | 3,67 | 3,62 | 3,62 | 3,66 | 971 | 4.368.234 |
| 13/11/2025 | 3,63 | 3,60 | -0,28% | 3,56 | 3,65 | 3,60 | 3,59 | 3,60 | 822 | 3.909.404 |
| 12/11/2025 | 3,65 | 3,61 | -1,10% | 3,57 | 3,67 | 3,60 | 3,60 | 3,62 | 795 | 4.032.287 |
| 11/11/2025 | 3,51 | 3,65 | +3,69% | 3,48 | 3,65 | 3,58 | 3,63 | 3,65 | 958 | 4.735.433 |
| 10/11/2025 | 3,59 | 3,52 | -1,12% | 3,43 | 3,60 | 3,49 | 3,52 | 3,53 | 2.500 | 12.921.590 |
| 7/11/2025 | 3,69 | 3,56 | -3,26% | 3,51 | 3,69 | 3,54 | 3,53 | 3,56 | 1.957 | 10.151.238 |
| 6/11/2025 | 3,73 | 3,68 | -0,54% | 3,65 | 3,74 | 3,68 | 3,66 | 3,68 | 864 | 4.494.369 |
| 5/11/2025 | 3,66 | 3,70 | +1,37% | 3,63 | 3,75 | 3,69 | 3,70 | 3,72 | 726 | 3.477.088 |
| 4/11/2025 | 3,69 | 3,65 | -0,27% | 3,61 | 3,69 | 3,64 | 3,62 | 3,65 | 1.160 | 5.265.715 |
| 3/11/2025 | 3,71 | 3,66 | -0,54% | 3,61 | 3,71 | 3,66 | 3,62 | 3,66 | 1.185 | 5.128.421 |
| 31/10/2025 | 3,65 | 3,68 | +1,10% | 3,62 | 3,69 | 3,65 | 3,67 | 3,68 | 687 | 3.341.251 |
| 30/10/2025 | 3,65 | 3,64 | +0,83% | 3,60 | 3,65 | 3,63 | 3,64 | 3,65 | 513 | 2.428.712 |
| 29/10/2025 | 3,63 | 3,61 | -0,55% | 3,60 | 3,65 | 3,62 | 3,61 | 3,63 | 628 | 2.934.530 |
| 28/10/2025 | 3,65 | 3,63 | +0,28% | 3,59 | 3,65 | 3,61 | 3,62 | 3,63 | 610 | 2.629.064 |
| 27/10/2025 | 3,64 | 3,62 | 0,00% | 3,60 | 3,65 | 3,62 | 3,62 | 3,63 | 763 | 3.273.280 |
| 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 |