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 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 |
| 21/10/2024 | 3,66 | 3,65 | -0,82% | 3,61 | 3,71 | 3,64 | 3,65 | 3,67 | 631 | 3.412.121 |
| 18/10/2024 | 3,78 | 3,68 | -0,81% | 3,64 | 3,78 | 3,70 | 3,64 | 3,68 | 393 | 2.226.237 |
| 17/10/2024 | 3,75 | 3,71 | -0,54% | 3,65 | 3,75 | 3,69 | 3,71 | 3,75 | 402 | 1.784.941 |
| 16/10/2024 | 3,72 | 3,73 | +0,81% | 3,68 | 3,80 | 3,72 | 3,73 | 3,74 | 506 | 2.936.090 |
| 15/10/2024 | 3,75 | 3,70 | -0,27% | 3,68 | 3,77 | 3,71 | 3,70 | 3,72 | 462 | 2.229.327 |
| 14/10/2024 | 3,64 | 3,71 | +2,77% | 3,59 | 3,74 | 3,64 | 3,70 | 3,71 | 585 | 3.324.124 |
| 11/10/2024 | 3,58 | 3,61 | -0,28% | 3,53 | 3,64 | 3,56 | 3,61 | 3,63 | 482 | 2.892.251 |
| 10/10/2024 | 3,72 | 3,62 | -2,16% | 3,56 | 3,72 | 3,59 | 3,59 | 3,62 | 802 | 4.082.721 |
| 9/10/2024 | 3,81 | 3,70 | -1,86% | 3,70 | 3,81 | 3,74 | 3,70 | 3,74 | 446 | 2.246.276 |
| 8/10/2024 | 3,84 | 3,77 | -1,82% | 3,76 | 3,86 | 3,81 | 3,77 | 3,81 | 368 | 2.335.842 |
| 7/10/2024 | 3,86 | 3,84 | +0,79% | 3,78 | 3,86 | 3,81 | 3,82 | 3,85 | 528 | 2.795.185 |
| 4/10/2024 | 3,93 | 3,81 | -3,05% | 3,77 | 3,93 | 3,83 | 3,81 | 3,84 | 533 | 2.701.066 |
| 3/10/2024 | 3,91 | 3,93 | +0,77% | 3,75 | 3,94 | 3,82 | 3,90 | 3,93 | 585 | 3.585.083 |
| 2/10/2024 | 3,64 | 3,90 | +8,94% | 3,64 | 3,91 | 3,77 | 3,87 | 3,90 | 751 | 4.766.281 |
| 1/10/2024 | 3,61 | 3,58 | -0,28% | 3,56 | 3,68 | 3,61 | 3,58 | 3,61 | 463 | 2.607.651 |
| 30/9/2024 | 3,64 | 3,59 | -1,37% | 3,53 | 3,66 | 3,56 | 3,59 | 3,60 | 568 | 2.980.129 |
| 26/9/2024 | 3,57 | 3,64 | +1,68% | 3,57 | 3,65 | 3,60 | 3,60 | 3,64 | 472 | 2.779.831 |
| 25/9/2024 | 3,65 | 3,58 | -0,56% | 3,57 | 3,65 | 3,59 | 3,58 | 3,63 | 465 | 2.218.835 |
| 24/9/2024 | 3,62 | 3,60 | -2,17% | 3,58 | 3,68 | 3,61 | 3,59 | 3,60 | 592 | 3.210.395 |
| 23/9/2024 | 3,70 | 3,68 | -0,54% | 3,61 | 3,70 | 3,64 | 3,67 | 3,68 | 818 | 6.125.627 |
| 20/9/2024 | 3,86 | 3,70 | -4,15% | 3,65 | 3,86 | 3,70 | 3,68 | 3,70 | 935 | 5.345.678 |
| 19/9/2024 | 4,00 | 3,86 | -3,02% | 3,82 | 4,01 | 3,91 | 3,86 | 3,90 | 446 | 2.893.186 |
| 18/9/2024 | 3,89 | 3,98 | +2,58% | 3,86 | 4,05 | 3,94 | 3,95 | 3,98 | 598 | 3.277.804 |
| 17/9/2024 | 3,88 | 3,88 | +1,04% | 3,80 | 3,94 | 3,88 | 3,88 | 3,92 | 471 | 2.475.415 |
| 16/9/2024 | 3,87 | 3,84 | 0,00% | 3,80 | 3,88 | 3,84 | 3,84 | 3,88 | 584 | 2.950.518 |
| 13/9/2024 | 3,69 | 3,84 | +3,23% | 3,69 | 3,85 | 3,79 | 3,82 | 3,84 | 591 | 3.094.732 |
| 12/9/2024 | 3,76 | 3,72 | -1,33% | 3,67 | 3,76 | 3,70 | 3,69 | 3,72 | 637 | 3.499.035 |
| 11/9/2024 | 3,70 | 3,77 | +1,89% | 3,66 | 3,77 | 3,70 | 3,74 | 3,77 | 450 | 2.820.311 |
| 10/9/2024 | 3,80 | 3,70 | -1,07% | 3,67 | 3,80 | 3,70 | 3,70 | 3,72 | 697 | 4.324.113 |
| 9/9/2024 | 3,82 | 3,74 | -1,06% | 3,74 | 3,83 | 3,76 | 3,74 | 3,77 | 714 | 4.049.674 |
| 6/9/2024 | 3,85 | 3,78 | -1,05% | 3,76 | 3,86 | 3,80 | 3,76 | 3,78 | 711 | 4.614.154 |
| 5/9/2024 | 3,83 | 3,82 | +0,79% | 3,74 | 3,84 | 3,80 | 3,82 | 3,84 | 506 | 3.054.516 |
| 4/9/2024 | 3,80 | 3,79 | +1,88% | 3,74 | 3,89 | 3,81 | 3,78 | 3,79 | 636 | 3.944.640 |
| 3/9/2024 | 3,77 | 3,72 | -0,53% | 3,72 | 3,83 | 3,77 | 3,72 | 3,75 | 636 | 3.223.271 |
| 2/9/2024 | 3,77 | 3,74 | +0,27% | 3,66 | 3,77 | 3,70 | 3,71 | 3,74 | 1.387 | 7.209.879 |
| 30/8/2024 | 3,79 | 3,73 | -1,32% | 3,72 | 3,84 | 3,74 | 3,72 | 3,73 | 1.003 | 5.522.530 |
| 29/8/2024 | 3,89 | 3,78 | -1,82% | 3,76 | 3,89 | 3,78 | 3,77 | 3,78 | 907 | 5.095.172 |
| 28/8/2024 | 3,90 | 3,85 | -1,03% | 3,82 | 3,90 | 3,85 | 3,85 | 3,86 | 579 | 3.474.711 |
| 27/8/2024 | 3,88 | 3,89 | -0,26% | 3,83 | 3,92 | 3,88 | 3,89 | 3,91 | 366 | 2.291.182 |
| 26/8/2024 | 3,85 | 3,90 | -0,76% | 3,85 | 3,96 | 3,87 | 3,88 | 3,90 | 683 | 3.478.527 |
| 23/8/2024 | 3,88 | 3,93 | +2,08% | 3,81 | 3,93 | 3,87 | 3,91 | 3,93 | 528 | 3.215.078 |
| 22/8/2024 | 3,92 | 3,85 | -2,28% | 3,83 | 3,93 | 3,86 | 3,85 | 3,86 | 899 | 5.132.396 |
| 21/8/2024 | 3,95 | 3,94 | -0,25% | 3,90 | 3,98 | 3,93 | 3,93 | 3,94 | 759 | 4.810.439 |
| 20/8/2024 | 3,98 | 3,95 | +0,25% | 3,90 | 3,99 | 3,95 | 3,93 | 3,95 | 659 | 4.651.060 |
| 19/8/2024 | 3,88 | 3,94 | +2,07% | 3,82 | 3,97 | 3,90 | 3,94 | 3,96 | 702 | 4.587.416 |
| 16/8/2024 | 3,96 | 3,86 | -1,53% | 3,82 | 3,99 | 3,88 | 3,85 | 3,86 | 1.020 | 4.972.895 |
| 15/8/2024 | 3,90 | 3,92 | -1,51% | 3,86 | 4,00 | 3,93 | 3,92 | 3,97 | 707 | 4.825.096 |
| 14/8/2024 | 3,97 | 3,98 | +1,79% | 3,86 | 3,98 | 3,91 | 3,92 | 3,98 | 675 | 3.712.838 |
| 13/8/2024 | 3,99 | 3,91 | -2,01% | 3,91 | 4,00 | 3,93 | 3,91 | 3,93 | 749 | 3.730.850 |
| 12/8/2024 | 4,08 | 3,99 | -0,99% | 3,95 | 4,08 | 3,98 | 3,98 | 3,99 | 807 | 4.511.564 |
| 9/8/2024 | 4,20 | 4,03 | -3,13% | 3,92 | 4,27 | 4,04 | 4,02 | 4,03 | 836 | 5.211.343 |
| 8/8/2024 | 3,98 | 4,16 | +5,32% | 3,92 | 4,17 | 4,04 | 4,15 | 4,16 | 579 | 4.469.366 |
| 7/8/2024 | 3,89 | 3,95 | +2,33% | 3,85 | 3,95 | 3,88 | 3,88 | 3,95 | 471 | 2.747.054 |
| 6/8/2024 | 3,96 | 3,86 | -0,52% | 3,81 | 3,97 | 3,86 | 3,83 | 3,86 | 650 | 3.705.879 |
| 5/8/2024 | 3,91 | 3,88 | +0,26% | 3,70 | 3,95 | 3,83 | 3,88 | 3,92 | 832 | 5.166.728 |
| 2/8/2024 | 3,96 | 3,87 | -0,51% | 3,84 | 3,97 | 3,88 | 3,87 | 3,90 | 571 | 2.866.499 |
| 1/8/2024 | 3,97 | 3,89 | -1,52% | 3,88 | 4,01 | 3,94 | 3,89 | 3,92 | 707 | 3.518.217 |
| 31/7/2024 | 3,81 | 3,95 | +4,77% | 3,80 | 3,95 | 3,91 | 3,94 | 3,95 | 466 | 2.772.529 |
| 30/7/2024 | 3,85 | 3,77 | -2,33% | 3,74 | 3,85 | 3,77 | 3,77 | 3,82 | 563 | 3.144.534 |
| 29/7/2024 | 3,96 | 3,86 | -1,53% | 3,80 | 3,96 | 3,86 | 3,85 | 3,86 | 599 | 3.305.422 |
| 26/7/2024 | 3,84 | 3,92 | +1,55% | 3,84 | 3,95 | 3,88 | 3,92 | 3,95 | 592 | 3.048.643 |
| 25/7/2024 | 3,95 | 3,86 | -2,03% | 3,84 | 3,95 | 3,88 | 3,86 | 3,88 | 671 | 3.937.329 |
| 24/7/2024 | 3,96 | 3,94 | -2,23% | 3,85 | 4,00 | 3,90 | 3,94 | 3,95 | 735 | 3.895.909 |
| 23/7/2024 | 4,08 | 4,03 | -0,74% | 3,96 | 4,08 | 4,01 | 4,00 | 4,04 | 664 | 4.251.646 |
| 22/7/2024 | 4,06 | 4,06 | +0,25% | 4,04 | 4,11 | 4,06 | 4,05 | 4,06 | 546 | 3.441.163 |