Mitre Realty Empreendimentos E Participacoes S.A. (MTRE3T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744925400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1744839000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1744752600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1744666200 | 4.23 | 0.66 | 18.49 | 3.87 | 4.23 | 3.87 | 11200 |
| 1744407000 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1744320600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1744234200 | 3.57 | -0.25 | -6.54 | 3.56 | 3.57 | 3.56 | 20000 |
| 1744147740 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1744061340 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1743802140 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1743715740 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1743629340 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1743542940 | 3.82 | 0.2 | 5.52 | 4.0199999 | 4.03 | 3.81 | 2500 |
| 1743456600 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1743197400 | 3.62 | -0.01 | -0.28 | 3.6 | 3.62 | 3.6 | 55000 |
| 1743111000 | 3.63 | 0.13 | 3.71 | 3.56 | 3.63 | 3.56 | 29000 |
| 1743024600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1742938200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1742851800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1742592600 | 3.5 | 0.11 | 3.24 | 3.48 | 3.58 | 3.48 | 32000 |
| 1742506200 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1742419800 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1742333400 | 3.39 | 0 | 0.00 | 3.38 | 3.39 | 3.38 | 2800 |
| 1742247000 | 3.39 | 0.26 | 8.31 | 3.38 | 3.39 | 3.38 | 5000 |
| 1741987800 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1741901400 | 3.13 | -0.07 | -2.19 | 3.12 | 3.13 | 3.12 | 10000 |
| 1741814940 | 3.2 | 0 | 0.00 | 3.19 | 3.2 | 3.19 | 2500 |
| 1741728600 | 3.2 | -0.03 | -0.93 | 3.19 | 3.2 | 3.19 | 2500 |
| 1741642140 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1741382940 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1741296540 | 3.23 | 0 | 0.00 | 3.22 | 3.23 | 3.22 | 4500 |
| 1741210140 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 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 |
| 1737550800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737464400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737378000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
