Mitre Realty Empreendimentos E Participacoes S.A. (MTRE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.544959128065 | 3.67 | 3.79 | 3.54 | 462840 | 3.66600251 | CS |
| 4 | -0.09 | -2.38095238095 | 3.78 | 3.86 | 3.53 | 546970 | 3.6632947 | CS |
| 12 | -0.27 | -6.81818181818 | 3.96 | 4.04 | 3.52 | 640758 | 3.758732 | CS |
| 26 | -0.51 | -12.1428571429 | 4.2 | 4.52 | 3.34 | 838709 | 3.8499097 | CS |
| 52 | -0.36 | -8.88888888889 | 4.05 | 6.44 | 3.34 | 1274084 | 4.61341794 | CS |
| 156 | -2.35 | -38.9072847682 | 6.04 | 8.51 | 3.23 | 842125 | 4.95524076 | CS |
| 260 | -12.31 | -76.9375 | 16 | 21.13 | 3.23 | 814749 | 7.66345764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 3.68 | 0.05 | 1.38 | 3.64 | 3.73 | 3.62 | 618300 |
| 1730496600 | 3.63 | -0.06 | -1.63 | 3.69 | 3.69 | 3.54 | 683700 |
| 1730410200 | 3.69 | -0.02 | -0.54 | 3.72 | 3.78 | 3.64 | 318700 |
| 1730323800 | 3.71 | 0.1 | 2.77 | 3.6 | 3.79 | 3.6 | 471500 |
| 1730237340 | 3.61 | -0.05 | -1.37 | 3.67 | 3.69 | 3.6 | 222000 |
| 1730151000 | 3.66 | 0.05 | 1.39 | 3.64 | 3.71 | 3.63 | 437600 |
| 1729891800 | 3.61 | -0.09 | -2.43 | 3.64 | 3.69 | 3.59 | 372100 |
| 1729805400 | 3.7 | 0.06 | 1.65 | 3.65 | 3.7 | 3.59 | 586800 |
| 1729719000 | 3.64 | 0.04 | 1.11 | 3.6 | 3.65 | 3.6 | 240100 |
| 1729632600 | 3.6 | -0.04 | -1.10 | 3.64 | 3.66 | 3.59 | 380600 |
| 1729546140 | 3.64 | 0 | 0.00 | 3.66 | 3.68 | 3.61 | 727500 |
| 1729287000 | 3.64 | -0.07 | -1.89 | 3.75 | 3.78 | 3.63 | 402100 |
| 1729200540 | 3.71 | 0.01 | 0.27 | 3.7 | 3.73 | 3.64 | 341300 |
| 1729114140 | 3.7 | 0 | 0.00 | 3.73 | 3.79 | 3.68 | 779900 |
| 1729027740 | 3.7 | 0.03 | 0.82 | 3.69 | 3.77 | 3.68 | 1970500 |
| 1728941340 | 3.67 | 0.05 | 1.38 | 3.62 | 3.75 | 3.59 | 379100 |
| 1728682200 | 3.62 | 0.05 | 1.40 | 3.56 | 3.65 | 3.53 | 228900 |
| 1728595740 | 3.57 | -0.09 | -2.46 | 3.68 | 3.68 | 3.55 | 999100 |
| 1728509400 | 3.66 | -0.11 | -2.92 | 3.79 | 3.8 | 3.66 | 454900 |
| 1728422940 | 3.77 | -0.01 | -0.26 | 3.78 | 3.86 | 3.76 | 324700 |
| 1728336600 | 3.78 | -0.05 | -1.31 | 3.84 | 3.85 | 3.78 | 294500 |
| 1728077400 | 3.83 | -0.09 | -2.30 | 3.9 | 3.91 | 3.78 | 507600 |
| 1727991000 | 3.92 | 0.08 | 2.08 | 3.8 | 3.95 | 3.74 | 816900 |
| 1727904540 | 3.84 | 0.26 | 7.26 | 3.61 | 3.91 | 3.61 | 1713500 |
| 1727818200 | 3.58 | -0.01 | -0.28 | 3.57 | 3.67 | 3.56 | 805600 |
| 1727731800 | 3.59 | 0 | 0.00 | 3.6 | 3.61 | 3.52 | 475400 |
| 1727472600 | 3.59 | -0.02 | -0.55 | 3.64 | 3.64 | 3.57 | 622600 |
| 1727386140 | 3.61 | 0.03 | 0.84 | 3.61 | 3.66 | 3.55 | 665000 |
| 1727299740 | 3.58 | -0.01 | -0.28 | 3.61 | 3.64 | 3.57 | 392400 |
| 1727213400 | 3.59 | -0.09 | -2.45 | 3.65 | 3.68 | 3.57 | 537000 |
| 1727127000 | 3.68 | 0.04 | 1.10 | 3.67 | 3.69 | 3.61 | 474300 |
| 1726867800 | 3.64 | -0.21 | -5.45 | 3.85 | 3.85 | 3.64 | 1301900 |
| 1726781400 | 3.85 | -0.13 | -3.27 | 3.98 | 4.01 | 3.8 | 564800 |
| 1726695000 | 3.98 | 0.07 | 1.79 | 3.88 | 4.04 | 3.86 | 495700 |
| 1726608600 | 3.91 | 0.06 | 1.56 | 3.89 | 3.93 | 3.83 | 322000 |
| 1726522200 | 3.85 | 0.01 | 0.26 | 3.79 | 3.92 | 3.79 | 604500 |
| 1726263000 | 3.84 | 0.15 | 4.07 | 3.69 | 3.85 | 3.69 | 786300 |
| 1726176540 | 3.69 | -0.06 | -1.60 | 3.75 | 3.75 | 3.67 | 389300 |
| 1726090140 | 3.75 | 0.05 | 1.35 | 3.67 | 3.75 | 3.67 | 308600 |
| 1726003740 | 3.7 | -0.06 | -1.60 | 3.79 | 3.79 | 3.67 | 701100 |
| 1725917400 | 3.76 | -0.04 | -1.05 | 3.76 | 3.79 | 3.74 | 330100 |
| 1725658200 | 3.8 | -0.03 | -0.78 | 3.8 | 3.85 | 3.76 | 618400 |
| 1725571800 | 3.83 | 0.06 | 1.59 | 3.78 | 3.84 | 3.74 | 926000 |
| 1725485400 | 3.77 | 0.02 | 0.53 | 3.81 | 3.89 | 3.76 | 1094400 |
| 1725399000 | 3.75 | 0.02 | 0.54 | 3.74 | 3.83 | 3.71 | 1173100 |
| 1725312600 | 3.73 | 0.01 | 0.27 | 3.72 | 3.74 | 3.66 | 928200 |
| 1725053400 | 3.72 | -0.07 | -1.85 | 3.76 | 3.77 | 3.71 | 776300 |
| 1724967000 | 3.79 | -0.08 | -2.07 | 3.87 | 3.87 | 3.75 | 765700 |
| 1724880600 | 3.87 | 0.01 | 0.26 | 3.87 | 3.88 | 3.82 | 536700 |
| 1724794140 | 3.86 | -0.02 | -0.52 | 3.9 | 3.93 | 3.85 | 571200 |
| 1724707740 | 3.88 | -0.05 | -1.27 | 3.93 | 3.96 | 3.84 | 836400 |
| 1724448600 | 3.93 | 0.09 | 2.34 | 3.83 | 3.93 | 3.81 | 724800 |
| 1724362140 | 3.84 | -0.09 | -2.29 | 3.92 | 3.93 | 3.83 | 589500 |
| 1724275740 | 3.93 | -0.01 | -0.25 | 3.97 | 3.98 | 3.9 | 637400 |
| 1724189340 | 3.94 | -0.04 | -1.01 | 3.98 | 3.99 | 3.9 | 682600 |
| 1724102940 | 3.98 | 0.15 | 3.92 | 3.87 | 3.98 | 3.81 | 759700 |
| 1723843800 | 3.83 | -0.12 | -3.04 | 3.98 | 3.99 | 3.82 | 781700 |
| 1723757340 | 3.95 | 0.01 | 0.25 | 3.9 | 3.99 | 3.86 | 744700 |
| 1723671000 | 3.94 | 0.04 | 1.03 | 3.93 | 3.96 | 3.87 | 625500 |
| 1723584600 | 3.9 | -0.06 | -1.52 | 3.96 | 3.99 | 3.89 | 624700 |
| 1723498200 | 3.96 | -0.05 | -1.25 | 4.04 | 4.0599999 | 3.93 | 846300 |
| 1723239000 | 4.01 | -0.17 | -4.07 | 4.21 | 4.29 | 3.87 | 1292900 |
| 1723152600 | 4.18 | 0.33 | 8.57 | 3.93 | 4.25 | 3.9 | 1461300 |
| 1723066200 | 3.85 | 0.02 | 0.52 | 3.88 | 3.93 | 3.84 | 734500 |
| 1722979740 | 3.83 | -0.12 | -3.04 | 3.95 | 3.98 | 3.8 | 650200 |
| 1722893400 | 3.95 | 0.04 | 1.02 | 3.76 | 3.95 | 3.67 | 683700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
