Mitre Realty On

MTRE3
🏛️ brazil →
3.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.27 8.51 8.23 8.37 1.0M
2021-12-29 8.26 8.44 7.94 8.33 0.6M
2021-12-28 8.25 8.30 8.05 8.28 0.3M
2021-12-27 8.20 8.38 7.80 8.24 0.6M
2021-12-23 8.24 8.25 7.97 7.98 0.5M
2021-12-22 8.07 8.26 7.84 8.09 0.5M
2021-12-21 7.99 8.17 7.75 8.17 0.6M
2021-12-20 7.97 8.09 7.69 7.88 0.7M
2021-12-17 8.12 8.16 7.84 8.12 0.6M
2021-12-16 7.79 8.29 7.79 8.02 0.6M
2021-12-15 8.04 8.07 7.49 7.80 0.8M
2021-12-14 8.19 8.20 7.67 7.85 0.4M
2021-12-13 7.93 8.24 7.84 8.15 0.8M
2021-12-10 7.29 7.95 7.29 7.92 0.8M
2021-12-09 7.26 7.46 7.11 7.27 0.4M
2021-12-08 7.01 7.38 6.97 7.36 0.4M
2021-12-07 7.26 7.54 6.90 7.00 0.5M
2021-12-06 7.09 7.27 6.94 7.19 0.5M
2021-12-03 6.99 7.35 6.77 7.03 1.5M
2021-12-02 6.62 7.00 6.42 7.00 0.7M
2021-12-01 6.95 7.05 6.47 6.55 0.8M
2021-11-30 6.78 7.08 6.60 6.92 0.5M
2021-11-29 6.91 7.01 6.79 6.87 0.4M
2021-11-26 6.65 6.96 6.61 6.90 0.7M
2021-11-25 6.84 7.09 6.81 7.00 0.5M
2021-11-24 6.54 6.83 6.42 6.78 0.5M
2021-11-23 6.61 6.62 6.37 6.54 0.5M
2021-11-22 6.64 6.71 6.36 6.55 0.8M
2021-11-19 6.00 6.64 5.98 6.60 1.0M
2021-11-18 6.08 6.26 5.95 6.05 0.5M
2021-11-17 6.47 6.47 6.03 6.15 0.6M
2021-11-16 6.84 6.94 6.28 6.35 0.7M
2021-11-12 7.40 7.40 6.83 6.84 0.7M
2021-11-11 6.91 7.41 6.77 7.34 1.2M
2021-11-10 6.65 7.15 6.62 6.82 1.3M
2021-11-09 6.56 6.89 6.56 6.72 0.5M
2021-11-08 6.58 6.58 6.28 6.56 0.7M
2021-11-05 6.04 6.64 6.03 6.59 1.0M
2021-11-04 6.25 6.41 5.95 6.04 1.0M
2021-11-03 6.30 6.58 6.17 6.36 0.9M
2021-11-01 5.94 6.39 5.89 6.32 1.0M
2021-10-29 6.26 6.29 5.82 5.82 1.8M
2021-10-28 6.65 6.69 6.14 6.20 1.6M
2021-10-27 6.52 6.88 6.49 6.67 0.8M
2021-10-26 6.96 7.03 6.56 6.67 0.7M
2021-10-25 6.77 6.98 6.70 6.98 1.1M
2021-10-22 7.08 7.08 6.52 6.74 0.8M
2021-10-21 7.35 7.43 6.97 7.16 0.6M
2021-10-20 7.41 7.67 7.39 7.48 0.9M
2021-10-19 7.98 7.98 7.33 7.39 1.3M
2021-10-18 7.70 8.07 7.56 8.00 0.7M
2021-10-15 7.95 7.99 7.75 7.76 0.7M
2021-10-14 8.29 8.30 7.85 7.89 0.5M
2021-10-13 8.17 8.40 8.14 8.19 0.6M
2021-10-11 7.97 8.24 7.77 8.23 0.6M
2021-10-08 7.86 8.23 7.79 8.04 0.8M
2021-10-07 7.99 7.99 7.70 7.73 0.4M
2021-10-06 7.88 7.93 7.59 7.92 0.5M
2021-10-05 7.90 8.09 7.65 8.00 0.9M
2021-10-04 8.18 8.18 7.74 7.83 0.7M
2021-10-01 8.04 8.15 7.83 8.15 0.9M
2021-09-30 7.95 8.08 7.86 7.98 0.5M
2021-09-29 7.83 8.09 7.79 7.84 1.1M
2021-09-28 8.18 8.18 7.69 7.71 0.6M
2021-09-27 8.22 8.31 8.10 8.23 0.5M
2021-09-24 8.38 8.38 8.13 8.32 1.3M
2021-09-23 8.72 8.95 8.36 8.40 0.8M
2021-09-22 8.82 8.99 8.70 8.77 1.9M
2021-09-21 8.39 8.73 8.36 8.57 0.9M
2021-09-20 8.33 8.51 7.96 8.41 1.3M
2021-09-17 8.34 8.73 8.28 8.44 3.3M
2021-09-16 8.81 8.86 8.33 8.34 1.7M
2021-09-15 9.03 9.03 8.84 8.84 0.3M
2021-09-14 9.10 9.37 9.03 9.05 0.6M
2021-09-13 8.62 9.13 8.59 9.04 0.7M
2021-09-10 8.87 9.03 8.57 8.57 0.7M
2021-09-09 8.76 8.77 8.33 8.69 0.9M
2021-09-08 9.10 9.10 8.73 8.73 0.5M
2021-09-06 9.05 9.19 8.94 9.19 0.2M
2021-09-03 9.10 9.23 8.94 8.94 0.4M
2021-09-02 9.29 9.30 9.07 9.09 0.4M
2021-09-01 9.54 9.58 9.18 9.32 0.6M
2021-08-31 9.68 9.91 9.35 9.50 0.8M
2021-08-30 9.99 10.06 9.61 9.67 0.7M
2021-08-27 10.22 10.22 9.93 10.00 0.8M
2021-08-26 10.00 10.34 9.86 10.09 0.7M
2021-08-25 9.98 10.12 9.73 10.01 1.1M
2021-08-24 9.57 10.05 9.47 9.90 2.5M
2021-08-23 10.01 10.12 9.51 9.51 0.5M
2021-08-20 9.91 10.10 9.87 9.99 0.7M
2021-08-19 9.75 10.13 9.32 10.03 2.7M
2021-08-18 9.73 10.05 9.54 9.88 1.0M
2021-08-17 9.48 9.73 9.39 9.69 0.6M
2021-08-16 10.01 10.08 9.47 9.50 0.5M
2021-08-13 10.30 10.38 9.95 10.05 0.7M
2021-08-12 10.73 10.73 10.25 10.30 0.4M
2021-08-11 10.87 10.93 10.69 10.70 0.3M
2021-08-10 11.37 11.42 10.87 10.87 0.6M
2021-08-09 11.15 11.40 11.13 11.27 0.6M
2021-08-06 10.50 11.21 10.43 11.08 0.7M
2021-08-05 10.58 10.72 10.36 10.50 0.6M
2021-08-04 10.61 10.76 10.41 10.63 0.4M
2021-08-03 10.88 10.88 10.49 10.61 0.5M
2021-08-02 10.90 11.16 10.82 10.87 0.4M
2021-07-30 10.82 10.92 10.48 10.92 0.7M
2021-07-29 11.01 11.11 10.76 10.89 0.3M
2021-07-28 10.93 11.09 10.78 11.00 0.5M
2021-07-27 10.85 10.90 10.59 10.76 0.5M
2021-07-26 11.30 11.30 10.86 10.95 0.7M
2021-07-23 11.66 11.66 11.15 11.30 0.7M
2021-07-22 11.57 11.73 11.52 11.62 0.4M
2021-07-21 11.90 11.91 11.46 11.55 0.5M
2021-07-20 11.89 11.99 11.67 11.84 0.5M
2021-07-19 11.99 12.10 11.75 11.89 0.6M
2021-07-16 12.21 12.36 11.90 12.11 0.6M
2021-07-15 12.59 12.70 12.15 12.20 0.9M
2021-07-14 11.97 12.54 11.78 12.50 3.4M
2021-07-13 11.73 11.92 11.71 11.90 0.4M
2021-07-12 11.84 11.85 11.70 11.78 0.3M
2021-07-08 11.45 11.96 11.35 11.70 0.9M
2021-07-07 11.59 11.74 11.38 11.74 0.2M
2021-07-06 11.65 11.65 11.40 11.49 0.3M
2021-07-05 11.58 11.74 11.32 11.63 0.2M
2021-07-02 11.51 11.67 11.41 11.58 0.2M
2021-07-01 11.95 12.01 11.40 11.41 0.5M
2021-06-30 11.95 11.95 11.71 11.92 0.6M
2021-06-29 12.00 12.05 11.80 11.95 0.5M
2021-06-28 11.80 11.95 11.70 11.95 0.4M
2021-06-25 12.07 12.15 11.66 11.80 0.4M
2021-06-24 11.93 12.14 11.82 12.04 0.6M
2021-06-23 11.80 11.94 11.71 11.85 0.5M
2021-06-22 12.00 12.00 11.64 11.81 0.6M
2021-06-21 12.15 12.20 11.80 12.00 0.5M
2021-06-18 12.00 12.48 11.84 12.08 1.2M
2021-06-17 12.25 12.27 11.91 12.01 0.4M
2021-06-16 12.21 12.27 12.00 12.17 0.3M
2021-06-15 12.38 12.39 12.12 12.20 0.5M
2021-06-14 12.34 12.55 12.25 12.39 0.5M
2021-06-11 12.55 12.57 12.10 12.26 0.7M
2021-06-10 12.54 12.54 12.21 12.54 0.9M
2021-06-09 12.80 12.84 12.32 12.48 1.1M
2021-06-08 12.79 12.84 12.52 12.75 1.3M
2021-06-07 12.80 12.93 12.46 12.79 2.5M
2021-06-04 12.35 12.90 12.23 12.65 1.4M
2021-06-02 12.48 12.78 12.18 12.36 1.6M
2021-06-01 12.30 12.60 12.25 12.52 3.0M
2021-05-31 11.97 12.24 11.88 12.20 1.4M
2021-05-28 12.10 12.31 11.84 11.97 1.6M
2021-05-27 11.67 12.18 11.55 11.99 2.4M
2021-05-26 10.99 11.82 10.88 11.65 4.2M
2021-05-25 10.90 11.30 10.66 10.98 2.2M
2021-05-24 10.93 11.03 10.55 10.87 1.6M
2021-05-21 11.10 11.10 10.56 10.85 1.3M
2021-05-20 10.73 11.20 10.37 11.05 1.2M
2021-05-19 10.82 10.90 10.47 10.70 1.0M
2021-05-18 11.16 11.29 10.80 10.86 2.5M
2021-05-17 11.44 11.50 11.24 11.30 0.4M
2021-05-14 10.78 11.54 10.53 11.45 2.0M
2021-05-13 10.50 10.71 10.25 10.64 1.1M
2021-05-12 11.02 11.25 10.40 10.41 1.5M
2021-05-11 11.43 11.46 11.03 11.03 1.5M
2021-05-10 11.67 11.88 11.58 11.75 0.5M
2021-05-07 11.60 11.88 11.55 11.79 0.6M
2021-05-06 11.70 11.91 11.52 11.60 0.5M
2021-05-05 11.68 11.73 11.43 11.65 0.5M
2021-05-04 12.01 12.09 11.48 11.60 0.8M
2021-05-03 12.28 12.41 11.83 11.95 0.7M
2021-04-30 12.21 12.42 11.95 12.15 1.0M
2021-04-29 12.86 13.00 12.46 12.61 0.5M
2021-04-28 12.87 13.00 12.66 12.87 0.4M
2021-04-27 12.74 13.02 12.48 12.70 0.7M
2021-04-26 12.58 12.70 12.35 12.63 0.4M
2021-04-23 12.69 12.72 12.40 12.45 0.5M
2021-04-22 12.80 12.82 12.45 12.61 0.4M
2021-04-20 12.74 12.88 12.57 12.68 0.4M
2021-04-19 12.74 12.92 12.56 12.71 0.6M
2021-04-16 12.70 12.79 12.48 12.74 0.4M
2021-04-15 12.73 12.88 12.55 12.61 0.2M
2021-04-14 12.97 13.14 12.62 12.65 0.6M
2021-04-13 12.87 13.17 12.70 12.98 0.6M
2021-04-12 13.01 13.03 12.55 12.82 0.4M
2021-04-09 12.30 13.10 12.23 13.01 0.9M
2021-04-08 12.61 12.72 12.22 12.30 0.6M
2021-04-07 12.79 12.85 12.43 12.50 0.4M
2021-04-06 12.67 12.93 12.45 12.78 0.4M
2021-04-05 12.45 12.82 12.41 12.67 0.4M
2021-04-01 12.84 12.84 12.24 12.45 0.5M
2021-03-31 12.60 12.80 12.23 12.70 0.6M
2021-03-30 12.16 13.06 12.05 12.60 0.7M
2021-03-29 12.37 12.57 12.11 12.12 0.4M
2021-03-26 12.60 12.76 12.16 12.47 0.6M
2021-03-25 12.10 12.66 11.83 12.61 0.6M
2021-03-24 12.83 12.87 12.08 12.21 0.6M
2021-03-23 12.66 12.91 12.43 12.78 0.5M
2021-03-22 12.60 13.03 12.51 12.78 0.3M
2021-03-19 12.53 12.96 12.37 12.81 0.4M
2021-03-18 13.21 13.31 12.38 12.53 0.6M
2021-03-17 12.70 13.38 12.30 13.21 1.3M
2021-03-16 13.10 13.60 12.65 12.70 1.4M
2021-03-15 13.23 13.30 12.85 13.08 1.8M
2021-03-12 12.45 12.97 12.30 12.79 1.3M
2021-03-11 12.01 12.55 11.99 12.36 1.0M
2021-03-10 11.47 12.35 11.00 11.86 1.7M
2021-03-09 11.70 11.77 11.10 11.30 0.8M
2021-03-08 12.38 12.56 11.33 11.68 0.9M
2021-03-05 12.12 12.40 11.68 12.40 0.8M
2021-03-04 12.07 12.41 11.59 12.07 1.0M
2021-03-03 11.95 12.61 11.30 12.00 1.8M
2021-03-02 12.01 12.30 11.50 11.94 1.3M
2021-03-01 12.80 12.89 12.03 12.07 1.0M
2021-02-26 13.34 13.51 12.51 12.67 0.7M
2021-02-25 13.27 13.47 13.06 13.22 0.5M
2021-02-24 13.28 13.50 13.02 13.15 0.6M
2021-02-23 13.13 13.34 12.80 13.28 0.6M
2021-02-22 13.56 13.70 12.83 13.00 1.2M
2021-02-19 13.61 14.30 13.56 14.10 0.7M
2021-02-18 13.68 13.92 13.43 13.57 1.0M
2021-02-17 14.34 14.34 13.60 13.65 0.6M
2021-02-12 14.64 14.64 14.09 14.24 0.4M
2021-02-11 14.67 14.95 14.50 14.64 0.2M
2021-02-10 15.31 15.33 14.16 14.65 0.6M
2021-02-09 15.17 15.45 15.11 15.31 0.6M
2021-02-08 15.42 15.47 15.07 15.12 0.4M
2021-02-05 15.60 15.60 15.17 15.47 0.3M
2021-02-04 15.49 15.61 15.40 15.48 0.2M
2021-02-03 15.45 15.75 15.31 15.56 0.6M
2021-02-02 15.70 15.75 15.14 15.45 0.9M
2021-02-01 15.62 15.84 15.31 15.45 0.5M
2021-01-29 15.70 16.08 15.25 15.48 0.2M
2021-01-28 15.63 15.89 15.38 15.77 0.3M
2021-01-27 15.90 15.99 15.32 15.59 0.5M
2021-01-26 16.19 16.60 15.85 15.93 0.3M
2021-01-22 15.70 16.37 15.01 16.20 0.6M
2021-01-21 16.30 16.34 15.75 15.80 0.2M
2021-01-20 16.22 16.35 15.99 16.22 0.2M
2021-01-19 16.44 16.59 15.90 16.13 0.3M
2021-01-18 16.35 16.85 16.10 16.42 0.6M
2021-01-15 16.67 17.15 16.24 16.25 0.9M
2021-01-14 15.68 16.36 15.57 16.32 0.8M
2021-01-13 15.74 15.85 15.17 15.36 0.3M
2021-01-12 15.92 15.93 15.42 15.64 0.5M
2021-01-11 16.16 16.49 15.45 15.64 0.4M
2021-01-08 15.71 16.35 15.71 16.18 0.4M
2021-01-07 16.13 16.50 15.42 15.71 0.3M
2021-01-06 16.74 16.85 15.78 15.78 0.3M
2021-01-05 16.55 16.72 15.92 16.62 0.4M
2021-01-04 17.01 17.18 16.23 16.50 0.6M