Cotação atual, histórico e gráfico do papel: MILL11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MILL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/03/2025	1,60%	1,15	73,15	71,67	71,42	73,24	3M	139
20/03/2025	0,42%	0,30	72,00	71,70	71,25	72,70	4M	217
19/03/2025	0,91%	0,65	71,70	71,05	71,05	72,25	3M	135
18/03/2025	-1,40%	-1,01	71,05	72,25	70,50	72,25	2M	177
17/03/2025	0,43%	0,31	72,06	71,89	71,52	73,11	3M	451
14/03/2025	1,99%	1,40	71,75	70,40	70,40	73,20	5M	658
13/03/2025	-3,21%	-2,33	70,35	72,58	70,35	72,58	518K	23

12/03/2025	1,21%	0,87	72,68	71,99	71,63	75,50	791K	285
11/03/2025	-2,02%	-1,48	71,81	73,29	71,81	75,60	1M	96
10/03/2025	-1,94%	-1,45	73,29	72,65	72,39	73,29	741K	7
07/03/2025	0,97%	0,72	74,74	73,95	73,01	75,05	812K	37
06/03/2025	-1,96%	-1,48	74,02	75,50	74,02	75,52	1M	13
05/03/2025	-4,09%	-3,22	75,50	75,98	75,28	76,00	38K	9
28/02/2025	2,21%	1,70	78,72	77,05	77,00	78,72	566K	13
27/02/2025	-1,41%	-1,10	77,02	78,12	77,02	80,68	1M	30
26/02/2025	1,10%	0,85	78,12	78,35	76,33	78,73	209K	9
25/02/2025	-2,18%	-1,72	77,27	78,99	77,00	79,45	69K	21
24/02/2025	0,86%	0,67	78,99	78,32	77,80	79,22	63K	13
21/02/2025	-1,99%	-1,59	78,32	80,64	78,15	80,64	25K	9
20/02/2025	-0,11%	-0,09	79,91	80,19	79,28	80,19	233K	12
19/02/2025	-0,19%	-0,15	80,00	80,98	79,48	80,98	488K	10
18/02/2025	0,15%	0,12	80,15	80,01	79,37	81,35	77K	22
17/02/2025	0,69%	0,55	80,03	79,49	79,05	81,57	17K	12
14/02/2025	-0,90%	-0,72	79,48	79,60	78,88	81,55	238K	36
13/02/2025	0,89%	0,71	80,20	79,26	79,26	82,00	663K	14
12/02/2025	-0,13%	-0,10	79,49	79,61	79,49	79,61	2K	2
11/02/2025	-1,06%	-0,85	79,59	79,27	79,27	79,63	48K	4
10/02/2025	0,94%	0,75	80,44	80,73	80,44	80,73	9K	6
07/02/2025	0,67%	0,53	79,69	79,47	79,18	80,60	107K	16
06/02/2025	-1,06%	-0,85	79,16	79,40	78,82	79,40	5K	3
05/02/2025	0,83%	0,66	80,01	79,59	79,59	80,01	1K	3
04/02/2025	1,72%	1,34	79,35	78,72	78,72	79,89	107K	14
03/02/2025	-2,37%	-1,89	78,01	79,85	78,01	79,85	45K	7
31/01/2025	-1,55%	-1,26	79,90	80,66	79,78	80,66	41K	6
30/01/2025	0,38%	0,31	81,16	81,17	80,85	81,28	107K	5
29/01/2025	-0,37%	-0,30	80,85	80,64	80,22	81,15	138K	12
28/01/2025	1,64%	1,31	81,15	80,38	78,86	81,90	44K	11
27/01/2025	-0,46%	-0,37	79,84	80,09	79,22	81,05	114K	14
24/01/2025	2,79%	2,18	80,21	80,11	78,75	80,43	1M	15
23/01/2025	-2,67%	-2,14	78,03	80,17	78,03	80,17	49K	9
22/01/2025	-0,47%	-0,38	80,17	80,55	80,10	80,55	17K	6
21/01/2025	0,09%	0,07	80,55	81,19	80,55	81,19	1K	5
17/01/2025	1,21%	0,96	80,48	79,84	79,84	81,27	94K	12
16/01/2025	0,30%	0,24	79,52	79,28	78,99	80,00	51K	12
15/01/2025	0,67%	0,53	79,28	78,75	78,75	80,16	142K	9
14/01/2025	-0,86%	-0,68	78,75	82,00	78,25	82,00	101K	16
13/01/2025	-0,24%	-0,19	79,43	80,38	78,50	80,38	41K	9
10/01/2025	-0,69%	-0,55	79,62	79,80	79,28	80,02	43K	13
09/01/2025	-1,44%	-1,17	80,17	82,73	80,17	82,73	3K	4
08/01/2025	-0,53%	-0,43	81,34	81,77	80,90	81,77	18K	12
07/01/2025	-1,94%	-1,62	81,77	83,07	81,25	83,16	54K	16
06/01/2025	0,26%	0,22	83,39	83,96	82,00	83,96	1M	16
03/01/2025	2,96%	2,39	83,17	81,61	80,91	83,94	56K	25
02/01/2025	-1,75%	-1,44	80,78	83,57	80,78	83,57	29K	11
30/12/2024	-1,47%	-1,23	82,22	83,45	81,57	83,45	185K	17
27/12/2024	-0,90%	-0,76	83,45	84,50	81,98	84,50	29K	15
26/12/2024	0,83%	0,69	84,21	83,52	83,50	84,21	18K	8
23/12/2024	1,87%	1,53	83,52	81,99	81,17	83,52	101K	20
20/12/2024	0,80%	0,65	81,99	80,95	79,51	82,29	141K	20
19/12/2024	-3,06%	-2,57	81,34	84,95	81,00	84,95	138K	25
18/12/2024	-1,12%	-0,95	83,91	85,75	83,91	86,28	1M	17
17/12/2024	-1,19%	-1,02	84,86	86,54	84,37	86,54	70K	15
16/12/2024	4,08%	3,37	85,88	83,51	83,51	85,88	34K	10
13/12/2024	-1,54%	-1,29	82,51	84,10	82,51	84,14	37K	13
12/12/2024	0,07%	0,06	83,80	84,15	82,96	84,16	32K	9
11/12/2024	0,38%	0,32	83,74	83,42	83,10	84,72	38K	10
10/12/2024	-2,36%	-2,02	83,42	84,38	83,23	84,38	51K	9
09/12/2024	-1,79%	-1,56	85,44	86,50	85,10	87,59	182K	13
06/12/2024	3,35%	2,82	87,00	84,18	84,18	87,00	16K	10
05/12/2024	-1,01%	-0,86	84,18	85,89	84,18	85,89	44K	9
04/12/2024	1,83%	1,53	85,04	83,96	83,96	85,06	9K	10
03/12/2024	0,25%	0,21	83,51	83,30	83,30	83,96	26K	7
02/12/2024	2,84%	2,30	83,30	81,65	81,65	83,95	35K	16
29/11/2024	1,16%	0,93	81,00	79,24	79,24	82,62	43K	15
28/11/2024	0,00%	0,00	80,07	81,06	80,07	81,06	7K	5
27/11/2024	1,16%	0,92	80,07	78,55	78,00	80,07	289K	10
26/11/2024	-0,99%	-0,79	79,15	80,95	78,94	80,95	191K	14
25/11/2024	1,15%	0,91	79,94	79,56	79,56	80,29	12K	12
22/11/2024	0,75%	0,59	79,03	77,31	77,31	79,13	9K	9
21/11/2024	1,57%	1,21	78,44	78,48	77,72	78,53	44K	12
19/11/2024	1,01%	0,77	77,23	76,14	76,14	77,23	22K	8
18/11/2024	-0,87%	-0,67	76,46	77,42	75,38	78,72	183K	41
14/11/2024	-0,85%	-0,66	77,13	78,69	77,02	78,69	17K	12
13/11/2024	-0,22%	-0,17	77,79	78,58	77,79	78,65	33K	6
12/11/2024	1,25%	0,96	77,96	76,99	76,99	78,08	48K	9
11/11/2024	2,09%	1,58	77,00	76,15	75,87	78,46	13K	7
08/11/2024	-0,84%	-0,64	75,42	76,56	75,42	76,56	5K	4
07/11/2024	0,68%	0,51	76,06	74,82	74,60	76,25	65K	10
06/11/2024	3,17%	2,32	75,55	74,26	74,01	75,55	30K	10
05/11/2024	1,12%	0,81	73,23	72,38	72,04	73,26	22K	4
04/11/2024	-0,78%	-0,57	72,42	72,99	72,24	72,99	43K	7
01/11/2024	2,30%	1,64	72,99	71,50	71,50	72,99	41K	8
31/10/2024	-2,63%	-1,93	71,35	73,95	71,35	73,95	41K	10
30/10/2024	0,30%	0,22	73,28	73,30	73,28	74,21	10K	8
29/10/2024	1,94%	1,39	73,06	71,25	71,25	73,06	11K	9
28/10/2024	0,59%	0,42	71,67	71,65	71,65	71,67	143	2
25/10/2024	0,96%	0,68	71,25	71,25	71,25	71,77	64K	11
24/10/2024	-0,11%	-0,08	70,57	71,10	70,57	71,10	5K	3
23/10/2024	-1,53%	-1,10	70,65	71,41	69,59	71,75	35K	12
22/10/2024	-0,19%	-0,14	71,75	71,68	71,26	71,97	83K	9
21/10/2024	-0,57%	-0,41	71,89	73,03	71,66	73,23	56K	14
18/10/2024	1,79%	1,27	72,30	71,82	71,81	72,30	8K	5
17/10/2024	-0,45%	-0,32	71,03	71,32	71,03	71,65	3K	3
16/10/2024	1,36%	0,96	71,35	70,93	70,50	71,99	2K	6
14/10/2024	0,27%	0,19	70,39	70,42	70,39	70,56	10K	3
11/10/2024	1,50%	1,04	70,20	69,16	68,23	70,67	14K	8
10/10/2024	0,17%	0,12	69,16	69,24	69,15	69,24	15K	3
09/10/2024	1,54%	1,05	69,04	68,86	68,66	69,04	6K	4
08/10/2024	2,70%	1,79	67,99	66,98	66,88	67,99	26K	12
07/10/2024	-0,29%	-0,19	66,20	65,37	65,37	66,70	6K	10
04/10/2024	1,31%	0,86	66,39	64,69	64,69	66,39	52K	8
03/10/2024	0,46%	0,30	65,53	63,92	63,92	66,30	33K	6
02/10/2024	0,37%	0,24	65,23	64,99	64,99	65,50	47K	5
01/10/2024	-1,81%	-1,20	64,99	65,46	64,99	65,46	65K	6
30/09/2024	-0,20%	-0,13	66,19	66,27	66,19	66,39	3K	4
27/09/2024	1,25%	0,82	66,32	66,47	66,20	66,47	24K	4
26/09/2024	-0,68%	-0,45	65,50	66,41	65,50	66,48	4K	5
25/09/2024	0,47%	0,31	65,95	66,29	65,74	66,29	5K	4
24/09/2024	-0,49%	-0,32	65,64	65,96	65,10	65,96	22K	7
23/09/2024	3,53%	2,25	65,96	63,72	63,72	66,21	24K	10
20/09/2024	-1,64%	-1,06	63,71	64,78	63,71	65,46	12K	10
19/09/2024	2,39%	1,51	64,77	64,17	63,21	64,77	46K	8
18/09/2024	-0,16%	-0,10	63,26	63,73	63,26	63,73	126	2
17/09/2024	-1,23%	-0,79	63,36	64,15	63,36	64,15	7K	5
16/09/2024	-1,28%	-0,83	64,15	64,01	64,00	64,40	93K	11
13/09/2024	-0,06%	-0,04	64,98	65,02	64,72	65,45	21K	7
12/09/2024	0,56%	0,36	65,02	64,65	64,65	65,45	30K	6
11/09/2024	2,10%	1,33	64,66	63,06	62,50	64,66	16K	3
10/09/2024	1,30%	0,81	63,33	62,52	61,86	63,37	19K	9
09/09/2024	0,79%	0,49	62,52	62,94	62,03	63,03	115K	5
06/09/2024	-2,08%	-1,32	62,03	63,33	62,03	63,60	42K	10
05/09/2024	-1,11%	-0,71	63,35	64,05	63,34	64,06	17K	7
04/09/2024	-0,99%	-0,64	64,06	64,70	63,89	64,70	32K	7
03/09/2024	-	-	64,70	66,90	64,00	66,90	27K	12

Date,Open,High,Low,Close,Volume
21-Mar-25,71.67,73.24,71.42,73.15,3188296
20-Mar-25,71.70,72.70,71.25,72.00,4356841
19-Mar-25,71.05,72.25,71.05,71.70,2701318
18-Mar-25,72.25,72.25,70.50,71.05,2144394
17-Mar-25,71.89,73.11,71.52,72.06,2518802
14-Mar-25,70.40,73.20,70.40,71.75,4849816
13-Mar-25,72.58,72.58,70.35,70.35,518121
12-Mar-25,71.99,75.50,71.63,72.68,790955
11-Mar-25,73.29,75.60,71.81,71.81,1247622
10-Mar-25,72.65,73.29,72.39,73.29,741016
07-Mar-25,73.95,75.05,73.01,74.74,812207
06-Mar-25,75.50,75.52,74.02,74.02,1343318
05-Mar-25,75.98,76.00,75.28,75.50,38477
28-Feb-25,77.05,78.72,77.00,78.72,566164
27-Feb-25,78.12,80.68,77.02,77.02,1023034
26-Feb-25,78.35,78.73,76.33,78.12,209015
25-Feb-25,78.99,79.45,77.00,77.27,68626
24-Feb-25,78.32,79.22,77.80,78.99,62929
21-Feb-25,80.64,80.64,78.15,78.32,24559
20-Feb-25,80.19,80.19,79.28,79.91,233217
19-Feb-25,80.98,80.98,79.48,80.00,488209
18-Feb-25,80.01,81.35,79.37,80.15,76815
17-Feb-25,79.49,81.57,79.05,80.03,16512
14-Feb-25,79.60,81.55,78.88,79.48,237850
13-Feb-25,79.26,82.00,79.26,80.20,663060
12-Feb-25,79.61,79.61,79.49,79.49,1591
11-Feb-25,79.27,79.63,79.27,79.59,47764
10-Feb-25,80.73,80.73,80.44,80.44,8866
07-Feb-25,79.47,80.60,79.18,79.69,107163
06-Feb-25,79.40,79.40,78.82,79.16,4512
05-Feb-25,79.59,80.01,79.59,80.01,1118
04-Feb-25,78.72,79.89,78.72,79.35,107283
03-Feb-25,79.85,79.85,78.01,78.01,44521
31-Jan-25,80.66,80.66,79.78,79.90,40657
30-Jan-25,81.17,81.28,80.85,81.16,107145
29-Jan-25,80.64,81.15,80.22,80.85,138037
28-Jan-25,80.38,81.90,78.86,81.15,44172
27-Jan-25,80.09,81.05,79.22,79.84,113950
24-Jan-25,80.11,80.43,78.75,80.21,1013989
23-Jan-25,80.17,80.17,78.03,78.03,49245
22-Jan-25,80.55,80.55,80.10,80.17,17429
21-Jan-25,81.19,81.19,80.55,80.55,1293
17-Jan-25,79.84,81.27,79.84,80.48,94317
16-Jan-25,79.28,80.00,78.99,79.52,50565
15-Jan-25,78.75,80.16,78.75,79.28,141711
14-Jan-25,82.00,82.00,78.25,78.75,100522
13-Jan-25,80.38,80.38,78.50,79.43,40553
10-Jan-25,79.80,80.02,79.28,79.62,43457
09-Jan-25,82.73,82.73,80.17,80.17,3223
08-Jan-25,81.77,81.77,80.90,81.34,18265
07-Jan-25,83.07,83.16,81.25,81.77,53667
06-Jan-25,83.96,83.96,82.00,83.39,1060169
03-Jan-25,81.61,83.94,80.91,83.17,55996
02-Jan-25,83.57,83.57,80.78,80.78,28642
30-Dec-24,83.45,83.45,81.57,82.22,185436
27-Dec-24,84.50,84.50,81.98,83.45,28957
26-Dec-24,83.52,84.21,83.50,84.21,17678
23-Dec-24,81.99,83.52,81.17,83.52,100774
20-Dec-24,80.95,82.29,79.51,81.99,140764
19-Dec-24,84.95,84.95,81.00,81.34,138098
18-Dec-24,85.75,86.28,83.91,83.91,1078056
17-Dec-24,86.54,86.54,84.37,84.86,70224
16-Dec-24,83.51,85.88,83.51,85.88,34431
13-Dec-24,84.10,84.14,82.51,82.51,36578
12-Dec-24,84.15,84.16,82.96,83.80,31706
11-Dec-24,83.42,84.72,83.10,83.74,37891
10-Dec-24,84.38,84.38,83.23,83.42,50884
09-Dec-24,86.50,87.59,85.10,85.44,182322
06-Dec-24,84.18,87.00,84.18,87.00,16173
05-Dec-24,85.89,85.89,84.18,84.18,43956
04-Dec-24,83.96,85.06,83.96,85.04,9333
03-Dec-24,83.30,83.96,83.30,83.51,25795
02-Dec-24,81.65,83.95,81.65,83.30,35373
29-Nov-24,79.24,82.62,79.24,81.00,42824
28-Nov-24,81.06,81.06,80.07,80.07,7047
27-Nov-24,78.55,80.07,78.00,80.07,289315
26-Nov-24,80.95,80.95,78.94,79.15,190604
25-Nov-24,79.56,80.29,79.56,79.94,11908
22-Nov-24,77.31,79.13,77.31,79.03,8969
21-Nov-24,78.48,78.53,77.72,78.44,43520
19-Nov-24,76.14,77.23,76.14,77.23,22094
18-Nov-24,77.42,78.72,75.38,76.46,183111
14-Nov-24,78.69,78.69,77.02,77.13,16960
13-Nov-24,78.58,78.65,77.79,77.79,32832
12-Nov-24,76.99,78.08,76.99,77.96,47550
11-Nov-24,76.15,78.46,75.87,77.00,12563
08-Nov-24,76.56,76.56,75.42,75.42,4862
07-Nov-24,74.82,76.25,74.60,76.06,65461
06-Nov-24,74.26,75.55,74.01,75.55,29913
05-Nov-24,72.38,73.26,72.04,73.23,21737
04-Nov-24,72.99,72.99,72.24,72.42,43416
01-Nov-24,71.50,72.99,71.50,72.99,41275
31-Oct-24,73.95,73.95,71.35,71.35,40717
30-Oct-24,73.30,74.21,73.28,73.28,10474
29-Oct-24,71.25,73.06,71.25,73.06,10931
28-Oct-24,71.65,71.67,71.65,71.67,143
25-Oct-24,71.25,71.77,71.25,71.25,63873
24-Oct-24,71.10,71.10,70.57,70.57,4953
23-Oct-24,71.41,71.75,69.59,70.65,34900
22-Oct-24,71.68,71.97,71.26,71.75,82647
21-Oct-24,73.03,73.23,71.66,71.89,56084
18-Oct-24,71.82,72.30,71.81,72.30,8363
17-Oct-24,71.32,71.65,71.03,71.03,2856
16-Oct-24,70.93,71.99,70.50,71.35,2000
14-Oct-24,70.42,70.56,70.39,70.39,10420
11-Oct-24,69.16,70.67,68.23,70.20,14361
10-Oct-24,69.24,69.24,69.15,69.16,15013
09-Oct-24,68.86,69.04,68.66,69.04,6144
08-Oct-24,66.98,67.99,66.88,67.99,26222
07-Oct-24,65.37,66.70,65.37,66.20,5558
04-Oct-24,64.69,66.39,64.69,66.39,52154
03-Oct-24,63.92,66.30,63.92,65.53,33171
02-Oct-24,64.99,65.50,64.99,65.23,46779
01-Oct-24,65.46,65.46,64.99,64.99,65328
30-Sep-24,66.27,66.39,66.19,66.19,2783
27-Sep-24,66.47,66.47,66.20,66.32,24408
26-Sep-24,66.41,66.48,65.50,65.50,4500
25-Sep-24,66.29,66.29,65.74,65.95,4815
24-Sep-24,65.96,65.96,65.10,65.64,21640
23-Sep-24,63.72,66.21,63.72,65.96,23762
20-Sep-24,64.78,65.46,63.71,63.71,12198
19-Sep-24,64.17,64.77,63.21,64.77,46479
18-Sep-24,63.73,63.73,63.26,63.26,126
17-Sep-24,64.15,64.15,63.36,63.36,6504
16-Sep-24,64.01,64.40,64.00,64.15,93435
13-Sep-24,65.02,65.45,64.72,64.98,20802
12-Sep-24,64.65,65.45,64.65,65.02,29594
11-Sep-24,63.06,64.66,62.50,64.66,15758
10-Sep-24,62.52,63.37,61.86,63.33,18789
09-Sep-24,62.94,63.03,62.03,62.52,114664
06-Sep-24,63.33,63.60,62.03,62.03,42368
05-Sep-24,64.05,64.06,63.34,63.35,16683
04-Sep-24,64.70,64.70,63.89,64.06,32376
03-Sep-24,66.90,66.90,64.00,64.70,27394

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MILL11