Stock listing
B3:MTRE3 Mitre Realty Empreendimentos e Participacoes SA Ações
Home listing (B3) of Mitre Realty Empreendimentos e Participacoes SA
Follow Mitre Realty Empreendimentos e Participacoes SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:MTRE3
2.88 BRL +0.06 (+2.1%)
Close on Oct 30, 2026
- Day range
- 2.79 – 2.93 BRLOct 30, 2026
- Volume
- 1.22M sharesOct 30, 2026
- 52-week range
- 2.79 – 4.32 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.08M BRLMedian day 715,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:MTRE3 · Home | 2.88 BRL | +0.06 (+2.1%) | 1,220,900 | 2.87 | 2.93 | 2.79 | 2.82 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:MTRE3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2.88 | +0.06 | +2.1% | 2.87 | 2.93 | 2.79 | 1,220,900 | |
| 2.82 | -0.12 | -4.1% | 2.94 | 3.01 | 2.82 | 1,063,900 | |
| 2.94 | -0.15 | -4.9% | 3.12 | 3.12 | 2.90 | 2,086,700 | |
| 3.09 | -0.13 | -4.0% | 3.28 | 3.32 | 3.07 | 2,934,100 | |
| 3.22 | -0.96 | -23.0% | 3.50 | 3.50 | 3.06 | 3,152,600 | |
| 4.18 | +0.34 | +8.9% | 3.89 | 4.18 | 3.86 | 2,153,400 | |
| 3.84 | +0.04 | +1.1% | 3.81 | 3.92 | 3.76 | 1,466,500 | |
| 3.80 | -0.12 | -3.1% | 3.91 | 3.92 | 3.80 | 686,000 | |
| 3.92 | +0.09 | +2.3% | 3.87 | 3.98 | 3.85 | 1,652,300 | |
| 3.83 | +0.02 | +0.5% | 3.85 | 3.93 | 3.79 | 1,580,500 | |
| 3.81 | +0.10 | +2.7% | 3.76 | 3.90 | 3.76 | 802,000 | |
| 3.71 | -0.26 | -6.5% | 3.89 | 3.91 | 3.70 | 888,600 | |
| 3.97 | +0.04 | +1.0% | 3.91 | 3.98 | 3.83 | 798,500 | |
| 3.93 | -0.16 | -3.9% | 4.09 | 4.09 | 3.92 | 873,800 | |
| 4.09 | +0.15 | +3.8% | 3.91 | 4.12 | 3.91 | 1,684,700 | |
| 3.94 | +0.17 | +4.5% | 3.75 | 3.95 | 3.75 | 1,149,500 | |
| 3.77 | 0.00 | 0.0% | 3.79 | 3.83 | 3.76 | 929,600 | |
| 3.77 | +0.06 | +1.6% | 3.67 | 3.86 | 3.67 | 1,103,300 | |
| 3.71 | +0.20 | +5.7% | 3.61 | 3.88 | 3.61 | 2,634,600 | |
| 3.51 | +0.05 | +1.4% | 3.46 | 3.55 | 3.45 | 448,300 | |
| 3.46 | +0.02 | +0.6% | 3.43 | 3.51 | 3.41 | 531,600 | |
| 3.44 | +0.07 | +2.1% | 3.40 | 3.52 | 3.40 | 1,051,100 | |
| 3.37 | +0.04 | +1.2% | 3.33 | 3.42 | 3.33 | 696,900 | |
| 3.33 | -0.02 | -0.6% | 3.39 | 3.39 | 3.33 | 385,800 | |
| 3.35 | +0.03 | +0.9% | 3.33 | 3.43 | 3.33 | 552,500 | |
| 3.32 | -0.04 | -1.2% | 3.33 | 3.40 | 3.32 | 399,400 | |
| 3.36 | +0.01 | +0.3% | 3.36 | 3.43 | 3.34 | 431,800 | |
| 3.35 | -0.04 | -1.2% | 3.45 | 3.45 | 3.35 | 360,200 | |
| 3.39 | +0.13 | +4.0% | 3.30 | 3.46 | 3.29 | 885,100 | |
| 3.26 | -0.04 | -1.2% | 3.32 | 3.32 | 3.26 | 363,900 | |
| 3.30 | -0.06 | -1.8% | 3.40 | 3.40 | 3.30 | 337,700 | |
| 3.36 | +0.02 | +0.6% | 3.34 | 3.41 | 3.31 | 356,800 | |
| 3.34 | 0.00 | 0.0% | 3.33 | 3.37 | 3.31 | 266,400 | |
| 3.34 | -0.13 | -3.7% | 3.45 | 3.45 | 3.34 | 808,700 | |
| 3.47 | -0.03 | -0.9% | 3.47 | 3.53 | 3.44 | 678,000 | |
| 3.50 | +0.04 | +1.2% | 3.49 | 3.55 | 3.46 | 868,200 | |
| 3.46 | -0.06 | -1.7% | 3.49 | 3.55 | 3.45 | 1,222,200 | |
| 3.52 | +0.10 | +2.9% | 3.45 | 3.58 | 3.45 | 1,092,900 | |
| 3.42 | +0.01 | +0.3% | 3.40 | 3.48 | 3.36 | 557,500 | |
| 3.41 | -0.03 | -0.9% | 3.46 | 3.52 | 3.39 | 1,032,400 | |
| 3.44 | +0.16 | +4.9% | 3.28 | 3.64 | 3.28 | 2,040,700 | |
| 3.28 | +0.17 | +5.5% | 3.12 | 3.33 | 3.12 | 1,015,000 | |
| 3.11 | +0.02 | +0.6% | 3.09 | 3.21 | 3.09 | 554,900 | |
| 3.09 | -0.08 | -2.5% | 3.18 | 3.19 | 3.09 | 346,200 | |
| 3.17 | -0.07 | -2.2% | 3.21 | 3.24 | 3.17 | 339,200 | |
| 3.24 | +0.11 | +3.5% | 3.12 | 3.26 | 3.12 | 715,600 | |
| 3.13 | +0.14 | +4.7% | 2.99 | 3.18 | 2.99 | 737,200 | |
| 2.99 | +0.01 | +0.3% | 2.99 | 3.03 | 2.96 | 356,800 | |
| 2.98 | +0.09 | +3.1% | 2.92 | 3.03 | 2.90 | 829,800 | |
| 2.89 | 0.00 | 0.0% | 2.92 | 2.95 | 2.88 | 383,800 | |
| 2.89 | +0.02 | +0.7% | 2.90 | 2.95 | 2.89 | 525,300 | |
| 2.87 | -0.03 | -1.0% | 2.90 | 2.92 | 2.86 | 370,800 | |
| 2.90 | 0.00 | 0.0% | 2.91 | 2.95 | 2.87 | 524,400 | |
| 2.90 | +0.03 | +1.0% | 2.86 | 2.98 | 2.81 | 863,500 | |
| 2.87 | -0.01 | -0.3% | 2.88 | 2.93 | 2.86 | 441,600 | |
| 2.88 | +0.02 | +0.7% | 2.89 | 2.91 | 2.84 | 528,100 | |
| 2.86 | -0.04 | -1.4% | 2.93 | 2.93 | 2.83 | 580,800 | |
| 2.90 | -0.02 | -0.7% | 2.95 | 2.97 | 2.90 | 1,070,000 | |
| 2.92 | +0.07 | +2.5% | 2.88 | 3.01 | 2.87 | 1,503,300 | |
| 2.85 | -0.05 | -1.7% | 2.90 | 2.92 | 2.85 | 540,100 | |
| 2.90 | -0.01 | -0.3% | 2.94 | 2.97 | 2.90 | 599,400 | |
| 2.91 | -0.01 | -0.3% | 2.97 | 3.00 | 2.91 | 549,800 | |
| 2.92 | +0.03 | +1.0% | 2.95 | 2.97 | 2.90 | 611,200 | |
| 2.89 | +0.01 | +0.3% | 2.89 | 2.94 | 2.89 | 362,300 | |
| 2.88 | +0.07 | +2.5% | 2.84 | 2.94 | 2.84 | 423,500 |
- Ticker
- B3:MTRE3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
Latest news
Mitre Realty Empreendimentos e Participacoes SA on 6ix
- News releases
- 1 in all · newest Apr 13, 2021 · oldest 2021
Where Mitre Realty Empreendimentos e Participacoes SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:MTRE3 · Home listing · This page | B3 | Brazil | BRL |
| B3:MTRE3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Mitre Realty Empreendimentos e Participacoes SA.