Mitre Realty Empreendimentos E Participacoes S.A. (MTRE3T)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1740691740 | 3.23 | 0.05 | 1.57 | 3.22 | 3.23 | 3.22 | 10000 |
| 1740605400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1740519000 | 3.18 | -0.18 | -5.36 | 3.17 | 3.18 | 3.17 | 30000 |
| 1740432600 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1740173400 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1740087000 | 3.36 | -0.07 | -2.04 | 3.36 | 3.37 | 3.35 | 12000 |
| 1740000600 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1739914200 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1739827800 | 3.43 | 0.1 | 3.00 | 3.42 | 3.43 | 3.42 | 2500 |
| 1739568600 | 3.33 | 0 | 0.00 | 3.32 | 3.33 | 3.32 | 2500 |
| 1739482140 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1739395740 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1739309340 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1739222940 | 3.33 | -0.11 | -3.20 | 3.32 | 3.33 | 3.32 | 20000 |
| 1738963740 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1738877340 | 3.44 | 0.1 | 2.99 | 3.37 | 3.44 | 3.37 | 9000 |
| 1738791000 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1738704600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1738618200 | 3.34 | 0 | 0.00 | 3.33 | 3.34 | 3.33 | 4000 |
| 1738358940 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1738272540 | 3.34 | 0.05 | 1.52 | 3.29 | 3.34 | 3.25 | 75700 |
| 1738186140 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1738099740 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1738013340 | 3.29 | 0.05 | 1.54 | 3.2799999 | 3.29 | 3.2799999 | 2000 |
| 1737754200 | 3.24 | -0.07 | -2.11 | 3.23 | 3.24 | 3.23 | 5000 |
| 1737667740 | 3.31 | 0.19 | 6.09 | 3.3 | 3.31 | 3.3 | 13000 |
| 1737581340 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737494940 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737408540 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737149340 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737062940 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1736976540 | 3.12 | 0.09 | 2.97 | 3.11 | 3.12 | 3.11 | 5000 |
| 1736890140 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1736803740 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.0299999 | 3.02 | 14000 |
| 1736544540 | 3.04 | -0.04 | -1.30 | 3.0299999 | 3.04 | 3.0299999 | 6500 |
| 1736458140 | 3.08 | 0.14 | 4.76 | 3.07 | 3.08 | 3.07 | 2000 |
| 1736371740 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1736285340 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1736198940 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1735939740 | 2.94 | 0.06 | 2.08 | 2.93 | 2.94 | 2.93 | 10000 |
| 1735853340 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1735594140 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1735334940 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1735248540 | 2.88 | -0.22 | -7.10 | 3.0299999 | 3.04 | 2.87 | 14000 |
| 1734989400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734730200 | 3.1 | -0.05 | -1.59 | 3.09 | 3.1 | 3.09 | 3000 |
| 1734643800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734557400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734471000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734384600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734125400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1734039000 | 3.15 | -0.12 | -3.67 | 3.14 | 3.15 | 3.14 | 4000 |
| 1733952540 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1733866140 | 3.27 | -0.48 | -12.80 | 3.2599999 | 3.27 | 3.2599999 | 5000 |
| 1733779740 | 3.75 | 0.3 | 8.70 | 3.74 | 3.75 | 3.74 | 1000 |
| 1733520600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733434200 | 3.45 | 0.02 | 0.58 | 3.44 | 3.45 | 3.44 | 5000 |
| 1733347800 | 3.43 | -0.13 | -3.65 | 3.41 | 3.43 | 3.36 | 11500 |
| 1733261340 | 3.56 | 0.08 | 2.30 | 3.48 | 3.56 | 3.48 | 60000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
