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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,03 | 2,98 | -0,67% | 2,96 | 3,04 | 2,98 | 2,98 | 2,99 | 1.318 | 5.043.492 |
| 17/7/2026 | 3,05 | 3,00 | -1,96% | 2,95 | 3,06 | 2,99 | 2,99 | 3,00 | 1.710 | 7.477.307 |
| 16/7/2026 | 3,12 | 3,06 | -2,86% | 3,00 | 3,13 | 3,03 | 3,03 | 3,06 | 1.622 | 7.239.930 |
| 15/7/2026 | 3,21 | 3,15 | -0,94% | 3,10 | 3,21 | 3,13 | 3,15 | 3,16 | 1.303 | 5.703.580 |
| 14/7/2026 | 3,23 | 3,18 | +0,63% | 3,11 | 3,23 | 3,15 | 3,17 | 3,18 | 1.277 | 5.806.909 |
| 13/7/2026 | 3,33 | 3,16 | -5,67% | 3,12 | 3,36 | 3,17 | 3,16 | 3,17 | 2.707 | 13.042.923 |
| 10/7/2026 | 3,25 | 3,35 | +2,76% | 3,25 | 3,38 | 3,28 | 3,35 | 3,36 | 857 | 4.838.722 |
| 9/7/2026 | 3,25 | 3,26 | +1,24% | 3,19 | 3,26 | 3,23 | 3,25 | 3,26 | 708 | 2.943.999 |
| 8/7/2026 | 3,25 | 3,22 | 0,00% | 3,19 | 3,30 | 3,22 | 3,21 | 3,22 | 1.343 | 5.990.069 |
| 7/7/2026 | 3,29 | 3,22 | -0,92% | 3,20 | 3,29 | 3,23 | 3,21 | 3,22 | 1.126 | 4.649.605 |
| 6/7/2026 | 3,36 | 3,25 | -3,27% | 3,22 | 3,37 | 3,27 | 3,24 | 3,25 | 1.367 | 6.212.221 |
| 3/7/2026 | 3,36 | 3,36 | +1,20% | 3,30 | 3,38 | 3,33 | 3,33 | 3,36 | 601 | 2.340.972 |
| 2/7/2026 | 3,40 | 3,32 | -2,06% | 3,28 | 3,41 | 3,33 | 3,32 | 3,33 | 934 | 4.423.073 |
| 1/7/2026 | 3,39 | 3,39 | +0,30% | 3,35 | 3,41 | 3,37 | 3,38 | 3,39 | 766 | 2.989.372 |
| 30/6/2026 | 3,42 | 3,38 | -1,46% | 3,32 | 3,42 | 3,37 | 3,38 | 3,39 | 907 | 3.220.748 |
| 29/6/2026 | 3,38 | 3,43 | +2,39% | 3,34 | 3,43 | 3,38 | 3,40 | 3,43 | 549 | 2.531.099 |
| 26/6/2026 | 3,32 | 3,35 | +1,21% | 3,29 | 3,38 | 3,33 | 3,35 | 3,36 | 646 | 2.630.140 |
| 25/6/2026 | 3,33 | 3,31 | +0,61% | 3,29 | 3,34 | 3,31 | 3,30 | 3,32 | 739 | 3.041.625 |
| 24/6/2026 | 3,34 | 3,29 | -0,60% | 3,27 | 3,34 | 3,30 | 3,28 | 3,29 | 808 | 3.993.599 |
| 23/6/2026 | 3,32 | 3,31 | -0,30% | 3,28 | 3,34 | 3,31 | 3,30 | 3,31 | 810 | 3.432.067 |
| 22/6/2026 | 3,35 | 3,32 | -0,90% | 3,30 | 3,38 | 3,32 | 3,31 | 3,32 | 1.032 | 3.722.773 |
| 19/6/2026 | 3,32 | 3,35 | +2,13% | 3,27 | 3,35 | 3,30 | 3,35 | 3,36 | 745 | 3.135.767 |
| 18/6/2026 | 3,36 | 3,28 | -1,50% | 3,28 | 3,36 | 3,29 | 3,28 | 3,30 | 1.167 | 4.625.816 |
| 17/6/2026 | 3,38 | 3,33 | -2,06% | 3,29 | 3,42 | 3,35 | 3,32 | 3,33 | 873 | 3.731.148 |
| 16/6/2026 | 3,41 | 3,40 | +0,29% | 3,29 | 3,41 | 3,32 | 3,37 | 3,40 | 1.030 | 4.262.243 |
| 15/6/2026 | 3,38 | 3,39 | +0,89% | 3,33 | 3,45 | 3,38 | 3,37 | 3,40 | 1.467 | 6.482.221 |
| 12/6/2026 | 3,49 | 3,36 | -2,04% | 3,30 | 3,49 | 3,40 | 3,36 | 3,40 | 1.699 | 6.871.184 |
| 11/6/2026 | 3,45 | 3,43 | +0,29% | 3,33 | 3,45 | 3,37 | 3,43 | 3,45 | 1.184 | 4.942.035 |
| 10/6/2026 | 3,49 | 3,42 | -1,16% | 3,37 | 3,49 | 3,40 | 3,42 | 3,43 | 1.253 | 5.620.922 |
| 9/6/2026 | 3,47 | 3,46 | +0,87% | 3,42 | 3,49 | 3,45 | 3,45 | 3,46 | 779 | 3.129.709 |
| 8/6/2026 | 3,50 | 3,43 | -2,28% | 3,40 | 3,50 | 3,44 | 3,41 | 3,43 | 1.007 | 3.808.580 |
| 5/6/2026 | 3,47 | 3,51 | +1,45% | 3,40 | 3,52 | 3,44 | 3,44 | 3,51 | 895 | 3.796.741 |
| 3/6/2026 | 3,55 | 3,46 | -2,81% | 3,37 | 3,56 | 3,44 | 3,46 | 3,47 | 1.584 | 7.992.792 |
| 2/6/2026 | 3,66 | 3,56 | -4,30% | 3,51 | 3,67 | 3,57 | 3,52 | 3,56 | 1.091 | 5.911.291 |
| 1/6/2026 | 3,72 | 3,72 | +0,27% | 3,63 | 3,73 | 3,67 | 3,71 | 3,72 | 1.295 | 5.222.590 |
| 29/5/2026 | 3,70 | 3,71 | +0,27% | 3,63 | 3,71 | 3,67 | 3,70 | 3,71 | 807 | 3.472.661 |
| 28/5/2026 | 3,67 | 3,70 | +1,93% | 3,59 | 3,72 | 3,65 | 3,69 | 3,70 | 1.325 | 4.307.220 |
| 27/5/2026 | 3,60 | 3,63 | -0,27% | 3,60 | 3,68 | 3,64 | 3,60 | 3,63 | 756 | 2.574.763 |
| 26/5/2026 | 3,60 | 3,64 | +1,68% | 3,55 | 3,65 | 3,60 | 3,64 | 3,65 | 671 | 2.771.342 |
| 25/5/2026 | 3,60 | 3,58 | +0,56% | 3,55 | 3,65 | 3,58 | 3,58 | 3,60 | 763 | 3.313.185 |
| 22/5/2026 | 3,63 | 3,56 | -0,84% | 3,50 | 3,63 | 3,55 | 3,55 | 3,56 | 754 | 2.644.578 |
| 21/5/2026 | 3,61 | 3,59 | -1,64% | 3,50 | 3,63 | 3,55 | 3,56 | 3,59 | 647 | 2.933.162 |
| 20/5/2026 | 3,42 | 3,65 | +6,73% | 3,37 | 3,68 | 3,53 | 3,65 | 3,67 | 1.095 | 3.802.586 |
| 19/5/2026 | 3,40 | 3,42 | -2,84% | 3,35 | 3,44 | 3,40 | 3,39 | 3,42 | 993 | 4.427.863 |
| 18/5/2026 | 3,57 | 3,52 | -0,56% | 3,46 | 3,58 | 3,49 | 3,50 | 3,52 | 1.405 | 7.052.237 |
| 15/5/2026 | 3,50 | 3,54 | +1,14% | 3,42 | 3,56 | 3,48 | 3,52 | 3,54 | 1.178 | 5.113.932 |
| 14/5/2026 | 3,45 | 3,50 | -1,41% | 3,43 | 3,53 | 3,48 | 3,47 | 3,50 | 958 | 4.924.956 |
| 13/5/2026 | 3,52 | 3,55 | +2,31% | 3,48 | 3,64 | 3,56 | 3,50 | 3,55 | 1.029 | 5.927.850 |
| 12/5/2026 | 3,53 | 3,47 | -1,42% | 3,42 | 3,53 | 3,46 | 3,45 | 3,47 | 973 | 4.648.519 |
| 11/5/2026 | 3,68 | 3,52 | -3,56% | 3,49 | 3,69 | 3,55 | 3,52 | 3,53 | 1.514 | 7.555.730 |
| 8/5/2026 | 3,68 | 3,65 | -1,08% | 3,61 | 3,71 | 3,66 | 3,63 | 3,65 | 823 | 3.925.199 |
| 7/5/2026 | 3,73 | 3,69 | -0,54% | 3,65 | 3,76 | 3,69 | 3,66 | 3,69 | 655 | 2.953.136 |
| 6/5/2026 | 3,74 | 3,71 | +0,27% | 3,70 | 3,76 | 3,73 | 3,70 | 3,71 | 504 | 2.614.040 |
| 5/5/2026 | 3,67 | 3,70 | -0,27% | 3,66 | 3,71 | 3,68 | 3,68 | 3,70 | 588 | 2.731.248 |
| 4/5/2026 | 3,75 | 3,71 | -0,80% | 3,65 | 3,78 | 3,69 | 3,67 | 3,71 | 1.094 | 4.710.435 |
| 30/4/2026 | 3,70 | 3,74 | +1,63% | 3,69 | 3,75 | 3,72 | 3,74 | 3,75 | 570 | 2.802.428 |
| 29/4/2026 | 3,74 | 3,68 | -1,34% | 3,65 | 3,74 | 3,67 | 3,66 | 3,68 | 861 | 4.152.882 |
| 28/4/2026 | 3,74 | 3,73 | 0,00% | 3,65 | 3,74 | 3,70 | 3,73 | 3,74 | 699 | 3.341.378 |
| 27/4/2026 | 3,79 | 3,73 | -2,10% | 3,70 | 3,86 | 3,76 | 3,70 | 3,73 | 919 | 4.352.206 |
| 24/4/2026 | 3,89 | 3,81 | -1,04% | 3,77 | 3,89 | 3,80 | 3,78 | 3,81 | 713 | 3.251.633 |
| 23/4/2026 | 3,90 | 3,85 | -1,28% | 3,83 | 3,91 | 3,87 | 3,84 | 3,85 | 463 | 2.198.889 |
| 22/4/2026 | 3,92 | 3,90 | +0,26% | 3,85 | 3,92 | 3,89 | 3,87 | 3,90 | 775 | 3.760.653 |
| 20/4/2026 | 3,90 | 3,89 | +0,52% | 3,83 | 3,92 | 3,87 | 3,89 | 3,92 | 638 | 2.560.605 |
| 17/4/2026 | 3,93 | 3,87 | +0,26% | 3,83 | 3,99 | 3,87 | 3,85 | 3,87 | 552 | 2.688.251 |
| 16/4/2026 | 4,00 | 3,86 | -3,26% | 3,86 | 4,00 | 3,91 | 3,86 | 3,89 | 628 | 2.610.163 |
| 15/4/2026 | 4,01 | 3,99 | 0,00% | 3,95 | 4,01 | 3,97 | 3,99 | 4,00 | 648 | 2.940.252 |
| 14/4/2026 | 3,95 | 3,99 | +0,76% | 3,95 | 4,03 | 3,98 | 3,96 | 4,00 | 478 | 2.427.734 |
| 13/4/2026 | 3,95 | 3,96 | +0,25% | 3,88 | 3,96 | 3,92 | 3,94 | 3,96 | 608 | 2.788.361 |
| 10/4/2026 | 3,88 | 3,95 | +0,77% | 3,88 | 4,02 | 3,94 | 3,95 | 3,96 | 575 | 3.039.375 |
| 9/4/2026 | 3,86 | 3,92 | +1,03% | 3,84 | 3,92 | 3,87 | 3,89 | 3,92 | 561 | 2.485.528 |
| 8/4/2026 | 3,80 | 3,88 | +2,11% | 3,80 | 3,94 | 3,88 | 3,88 | 3,89 | 615 | 3.647.747 |
| 7/4/2026 | 3,83 | 3,80 | 0,00% | 3,74 | 3,83 | 3,78 | 3,77 | 3,80 | 666 | 3.350.539 |
| 6/4/2026 | 3,84 | 3,80 | -0,52% | 3,78 | 3,85 | 3,80 | 3,79 | 3,80 | 662 | 3.030.085 |
| 2/4/2026 | 3,80 | 3,82 | +0,26% | 3,73 | 3,83 | 3,78 | 3,81 | 3,82 | 661 | 3.445.892 |
| 1/4/2026 | 3,81 | 3,81 | +0,26% | 3,76 | 3,84 | 3,80 | 3,80 | 3,81 | 630 | 3.294.117 |
| 31/3/2026 | 3,70 | 3,80 | +2,43% | 3,68 | 3,80 | 3,73 | 3,77 | 3,80 | 727 | 3.242.451 |
| 30/3/2026 | 3,70 | 3,71 | +0,27% | 3,65 | 3,73 | 3,68 | 3,69 | 3,71 | 810 | 3.645.846 |
| 27/3/2026 | 3,71 | 3,70 | +0,27% | 3,65 | 3,72 | 3,67 | 3,66 | 3,70 | 934 | 4.655.147 |
| 26/3/2026 | 3,77 | 3,69 | -1,60% | 3,69 | 3,77 | 3,73 | 3,69 | 3,70 | 1.428 | 4.976.704 |
| 25/3/2026 | 3,76 | 3,75 | +1,08% | 3,75 | 3,82 | 3,77 | 3,75 | 3,79 | 623 | 2.801.908 |
| 24/3/2026 | 3,79 | 3,71 | -2,37% | 3,69 | 3,79 | 3,73 | 3,71 | 3,74 | 725 | 3.143.845 |
| 23/3/2026 | 3,71 | 3,80 | +3,54% | 3,65 | 3,82 | 3,76 | 3,79 | 3,80 | 705 | 3.554.703 |
| 20/3/2026 | 3,80 | 3,67 | -2,13% | 3,63 | 3,80 | 3,68 | 3,65 | 3,67 | 1.197 | 5.523.166 |
| 19/3/2026 | 3,78 | 3,75 | -0,79% | 3,66 | 3,79 | 3,71 | 3,75 | 3,78 | 855 | 4.289.787 |
| 18/3/2026 | 3,84 | 3,78 | -2,58% | 3,75 | 3,86 | 3,80 | 3,76 | 3,78 | 737 | 3.187.196 |
| 17/3/2026 | 3,82 | 3,88 | +2,65% | 3,77 | 3,91 | 3,84 | 3,84 | 3,87 | 630 | 3.256.749 |
| 16/3/2026 | 3,76 | 3,78 | +2,16% | 3,71 | 3,79 | 3,75 | 3,77 | 3,78 | 780 | 3.992.118 |
| 13/3/2026 | 3,72 | 3,70 | -2,12% | 3,67 | 3,80 | 3,71 | 3,69 | 3,70 | 1.234 | 5.591.598 |
| 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 |