Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mitre Realty Empreendimentos E Participacoes S.A. | MTRE3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.14 | 3.42% | 4.23 | 20:37:18 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.15 | 4.10 | 4.29 | 4.20 | 4.09 |
MTRE3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.31 | 4.47 | 3.90 | 4.16 | 1,881,975 | -0.08 | -1.86% |
| 1 Month | 5.08 | 5.33 | 3.90 | 4.54 | 1,428,800 | -0.85 | -16.73% |
| 3 Months | 4.55 | 6.18 | 3.90 | 5.01 | 1,559,298 | -0.32 | -7.03% |
| 6 Months | 3.86 | 6.44 | 3.73 | 5.02 | 1,712,566 | 0.37 | 9.59% |
| 1 Year | 3.55 | 7.71 | 3.48 | 5.12 | 1,329,644 | 0.68 | 19.15% |
| 3 Years | 12.75 | 12.93 | 3.23 | 6.13 | 850,581 | -8.52 | -66.82% |
| 5 Years | 16.00 | 21.13 | 3.23 | 8.17 | 807,875 | -11.77 | -73.56% |
MTRE3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.19 | 0.10 | 2.44% | 4.15 | 4.29 | 4.10 | 5,014,100 |
| May 02 2024 | 4.09 | -0.09 | -2.15% | 4.20 | 4.28 | 3.90 | 5,019,600 |
| Apr 30 2024 | 4.18 | -0.19 | -4.35% | 4.35 | 4.35 | 4.15 | 998,000 |
| Apr 29 2024 | 4.37 | -0.03 | -0.68% | 4.39 | 4.43 | 4.33 | 570,000 |
| Apr 26 2024 | 4.40 | 0.10 | 2.33% | 4.31 | 4.47 | 4.31 | 940,300 |
| Apr 25 2024 | 4.30 | -0.12 | -2.71% | 4.34 | 4.36 | 4.21 | 1,345,900 |
| Apr 24 2024 | 4.42 | -0.09 | -2.00% | 4.52 | 4.60 | 4.38 | 598,400 |
| Apr 23 2024 | 4.51 | -0.17 | -3.63% | 4.61 | 4.61 | 4.49 | 701,000 |
| Apr 22 2024 | 4.68 | 0.15 | 3.31% | 4.57 | 4.77 | 4.48 | 1,273,900 |
| Apr 19 2024 | 4.53 | 0.13 | 2.95% | 4.37 | 4.60 | 4.33 | 1,074,600 |
| Apr 18 2024 | 4.40 | 0.04 | 0.92% | 4.30 | 4.43 | 4.29 | 1,039,300 |
| Apr 17 2024 | 4.36 | -0.11 | -2.46% | 4.53 | 4.58 | 4.27 | 1,643,300 |
| Apr 16 2024 | 4.47 | -0.11 | -2.40% | 4.51 | 4.59 | 4.43 | 1,402,600 |
| Apr 15 2024 | 4.58 | -0.11 | -2.35% | 4.68 | 4.84 | 4.51 | 2,738,600 |
| Apr 12 2024 | 4.69 | -0.36 | -7.13% | 4.91 | 4.96 | 4.69 | 2,769,600 |
| Apr 11 2024 | 5.05 | -0.05 | -0.98% | 5.10 | 5.10 | 4.96 | 772,800 |
| Apr 10 2024 | 5.10 | -0.17 | -3.23% | 5.22 | 5.22 | 5.03 | 989,400 |
| Apr 09 2024 | 5.27 | 0.11 | 2.13% | 5.19 | 5.33 | 5.18 | 1,190,200 |
| Apr 08 2024 | 5.16 | 0.17 | 3.41% | 5.00 | 5.16 | 4.96 | 1,332,800 |
| Apr 05 2024 | 4.99 | -0.09 | -1.77% | 5.08 | 5.10 | 4.97 | 746,900 |
