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
26/08/2025	0,14%	0,11	79,08	78,88	78,88	79,27	7K	3
25/08/2025	0,19%	0,15	78,97	79,21	78,97	79,21	35K	2
22/08/2025	1,97%	1,52	78,82	77,30	77,30	78,97	8K	6
21/08/2025	-0,15%	-0,12	77,30	77,42	76,86	77,42	1K	3
20/08/2025	-1,26%	-0,99	77,42	78,49	77,06	78,49	70K	20
19/08/2025	-0,31%	-0,24	78,41	78,89	78,23	79,12	20K	10
18/08/2025	1,24%	0,96	78,65	77,71	77,53	78,70	12K	7

15/08/2025	-0,92%	-0,72	77,69	77,69	77,69	77,69	2K	1
14/08/2025	0,42%	0,33	78,41	77,79	77,79	78,41	2K	3
13/08/2025	2,43%	1,85	78,08	77,00	77,00	78,08	24K	6
12/08/2025	1,03%	0,78	76,23	76,00	75,58	76,23	3K	5
11/08/2025	-0,45%	-0,34	75,45	76,49	75,45	76,59	12K	10
08/08/2025	-2,12%	-1,64	75,79	77,15	75,71	77,15	33K	8
07/08/2025	-1,36%	-1,07	77,43	78,12	77,43	78,12	2K	2
06/08/2025	-1,47%	-1,17	78,50	78,91	78,23	78,91	11K	4
05/08/2025	-0,74%	-0,59	79,67	79,60	79,43	79,67	8K	3
04/08/2025	1,48%	1,17	80,26	79,95	79,95	80,26	10K	6
01/08/2025	-3,58%	-2,94	79,09	81,87	79,09	82,52	9K	7
31/07/2025	0,65%	0,53	82,03	81,50	81,50	83,53	13K	6
30/07/2025	0,49%	0,40	81,50	81,82	81,50	82,70	25K	6
29/07/2025	-2,08%	-1,72	81,10	82,82	81,10	82,82	43K	9
28/07/2025	1,86%	1,51	82,82	82,60	82,52	82,82	7K	5
25/07/2025	-0,29%	-0,24	81,31	81,39	80,32	82,96	18K	17
24/07/2025	0,11%	0,09	81,55	81,02	81,02	81,65	975	5
23/07/2025	-0,44%	-0,36	81,46	82,69	81,46	82,69	980	4
22/07/2025	-0,13%	-0,11	81,82	81,54	81,54	81,92	4K	4
21/07/2025	-0,88%	-0,73	81,93	82,98	81,93	82,98	412	4
18/07/2025	1,45%	1,18	82,66	81,26	81,26	82,66	4K	5
17/07/2025	1,18%	0,95	81,48	81,99	81,48	81,99	8K	4
16/07/2025	1,21%	0,96	80,53	80,29	80,29	80,60	11K	6
15/07/2025	0,72%	0,57	79,57	80,09	79,57	80,60	36K	7
14/07/2025	1,15%	0,90	79,00	78,20	78,20	79,00	17K	5
11/07/2025	-1,60%	-1,27	78,10	78,56	78,10	78,92	35K	10
10/07/2025	1,02%	0,80	79,37	78,81	78,70	79,37	8K	14
09/07/2025	1,59%	1,23	78,57	77,99	77,89	78,59	48K	13
08/07/2025	-0,01%	-0,01	77,34	77,89	77,34	77,89	465	4
07/07/2025	-0,35%	-0,27	77,35	77,28	77,28	77,46	34K	5
04/07/2025	1,44%	1,10	77,62	77,80	76,20	78,59	2K	6
03/07/2025	0,54%	0,41	76,52	76,49	76,49	77,15	61K	8
02/07/2025	-0,34%	-0,26	76,11	76,23	75,91	76,23	84K	6
01/07/2025	-0,72%	-0,55	76,37	76,82	76,37	76,82	4K	3
27/06/2025	0,89%	0,68	76,92	76,80	76,78	77,18	14K	8
26/06/2025	-0,90%	-0,69	76,24	76,26	76,06	76,36	15K	9
25/06/2025	1,48%	1,12	76,93	76,00	76,00	77,10	9K	10
24/06/2025	2,20%	1,63	75,81	74,94	74,94	75,81	6K	9
23/06/2025	0,54%	0,40	74,18	73,78	73,58	74,58	8K	8
20/06/2025	-0,40%	-0,30	73,78	73,51	73,51	74,24	4K	5
18/06/2025	0,58%	0,43	74,08	74,08	73,53	74,08	26K	8
17/06/2025	-0,79%	-0,59	73,65	73,94	73,65	73,94	25K	6
16/06/2025	2,09%	1,52	74,24	72,51	72,51	74,24	26K	10
13/06/2025	-1,58%	-1,17	72,72	73,40	72,72	73,40	13K	6
12/06/2025	-0,74%	-0,55	73,89	73,89	73,89	73,89	10K	1
11/06/2025	-1,06%	-0,80	74,44	75,51	74,44	75,51	2K	4
10/06/2025	0,86%	0,64	75,24	74,65	74,30	75,25	11K	11
09/06/2025	-0,01%	-0,01	74,60	75,03	74,60	75,30	8K	11
06/06/2025	0,51%	0,38	74,61	74,53	74,28	75,13	37K	19
05/06/2025	-1,94%	-1,47	74,23	75,89	74,23	75,89	69K	33
04/06/2025	0,80%	0,60	75,70	74,83	74,83	75,76	11K	13
03/06/2025	-0,40%	-0,30	75,10	75,09	74,92	75,25	941K	8
02/06/2025	0,44%	0,33	75,40	74,31	74,31	76,03	5M	568
30/05/2025	1,24%	0,92	75,07	74,85	74,42	75,30	35K	18
29/05/2025	-1,26%	-0,95	74,15	75,50	74,07	75,50	26K	11
28/05/2025	1,45%	1,07	75,10	75,31	75,10	75,58	3K	5
27/05/2025	1,08%	0,79	74,03	73,62	73,60	74,24	773K	10
26/05/2025	0,55%	0,40	73,24	73,21	73,17	74,74	2M	155
23/05/2025	-1,37%	-1,01	72,84	73,85	72,84	73,85	2M	41
22/05/2025	1,10%	0,80	73,85	72,93	72,93	74,29	501K	370
21/05/2025	-3,13%	-2,36	73,05	75,38	73,05	76,50	158K	31
20/05/2025	0,40%	0,30	75,41	74,79	74,70	75,41	175K	22
19/05/2025	-0,12%	-0,09	75,11	74,68	74,51	75,11	44K	16
16/05/2025	0,13%	0,10	75,20	75,33	75,20	75,71	46K	9
15/05/2025	0,93%	0,69	75,10	74,19	73,74	75,10	275K	21
14/05/2025	0,62%	0,46	74,41	73,92	73,63	74,48	756K	49
13/05/2025	0,14%	0,10	73,95	73,89	73,27	74,00	682K	68
12/05/2025	4,77%	3,36	73,85	70,90	69,16	73,91	2M	79
09/05/2025	-0,63%	-0,45	70,49	71,19	70,49	71,35	2M	52
08/05/2025	-0,35%	-0,25	70,94	70,80	70,27	71,72	1M	25
07/05/2025	1,34%	0,94	71,19	70,10	69,58	71,56	3M	78
06/05/2025	-0,20%	-0,14	70,25	71,00	70,25	71,35	240K	31
05/05/2025	0,50%	0,35	70,39	68,63	68,00	70,79	1M	73
02/05/2025	0,78%	0,54	70,04	69,57	69,54	70,23	1M	11
30/04/2025	-0,07%	-0,05	69,50	69,00	67,36	69,50	7M	728
29/04/2025	0,78%	0,54	69,55	68,80	68,50	69,76	1M	98
28/04/2025	-0,66%	-0,46	69,01	69,47	68,41	69,47	68K	9
25/04/2025	1,05%	0,72	69,47	68,75	68,20	69,47	4M	148
24/04/2025	3,65%	2,42	68,75	66,33	65,70	68,75	3M	243
23/04/2025	3,50%	2,24	66,33	64,89	63,10	67,30	4M	136
22/04/2025	-2,15%	-1,41	64,09	67,08	64,09	67,08	335K	19
17/04/2025	-0,06%	-0,04	65,50	65,88	65,07	65,88	69K	16
16/04/2025	-3,19%	-2,16	65,54	66,71	64,61	66,73	300K	55
15/04/2025	1,20%	0,80	67,70	66,90	65,70	68,03	1M	51
14/04/2025	-0,15%	-0,10	66,90	68,03	66,30	68,98	2M	161
11/04/2025	-0,80%	-0,54	67,00	65,98	64,90	67,50	6M	1.405
10/04/2025	-2,00%	-1,38	67,54	70,15	65,10	70,15	4M	355
09/04/2025	8,59%	5,45	68,92	61,00	61,00	74,50	10M	661
08/04/2025	-1,52%	-0,98	63,47	65,33	63,10	66,90	3M	143
07/04/2025	0,86%	0,55	64,45	62,02	60,00	65,93	5M	534
04/04/2025	-2,37%	-1,55	63,90	65,65	61,94	66,30	7M	581
03/04/2025	-8,14%	-5,80	65,45	73,00	65,29	73,00	176K	48
02/04/2025	1,74%	1,22	71,25	70,03	70,03	71,52	839K	38
01/04/2025	-0,45%	-0,32	70,03	70,35	69,72	70,57	622K	30
31/03/2025	-1,12%	-0,80	70,35	71,64	68,80	71,64	1M	44
28/03/2025	-2,80%	-2,05	71,15	72,99	71,08	72,99	166K	46
27/03/2025	-0,45%	-0,33	73,20	73,94	73,11	73,94	595K	37
26/03/2025	-0,94%	-0,70	73,53	74,80	73,44	74,91	2M	52
25/03/2025	-0,50%	-0,37	74,23	74,65	74,05	74,75	1M	54
24/03/2025	1,98%	1,45	74,60	73,28	73,28	74,80	1M	40
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	-	-	79,59	79,27	79,27	79,63	48K	4

Date,Open,High,Low,Close,Volume
26-Aug-25,78.88,79.27,78.88,79.08,7195
25-Aug-25,79.21,79.21,78.97,78.97,34612
22-Aug-25,77.30,78.97,77.30,78.82,8015
21-Aug-25,77.42,77.42,76.86,77.30,1080
20-Aug-25,78.49,78.49,77.06,77.42,70316
19-Aug-25,78.89,79.12,78.23,78.41,20039
18-Aug-25,77.71,78.70,77.53,78.65,11934
15-Aug-25,77.69,77.69,77.69,77.69,1786
14-Aug-25,77.79,78.41,77.79,78.41,1873
13-Aug-25,77.00,78.08,77.00,78.08,24255
12-Aug-25,76.00,76.23,75.58,76.23,2503
11-Aug-25,76.49,76.59,75.45,75.45,12025
08-Aug-25,77.15,77.15,75.71,75.79,32721
07-Aug-25,78.12,78.12,77.43,77.43,2421
06-Aug-25,78.91,78.91,78.23,78.50,10989
05-Aug-25,79.60,79.67,79.43,79.67,7800
04-Aug-25,79.95,80.26,79.95,80.26,9519
01-Aug-25,81.87,82.52,79.09,79.09,9044
31-Jul-25,81.50,83.53,81.50,82.03,12843
30-Jul-25,81.82,82.70,81.50,81.50,24954
29-Jul-25,82.82,82.82,81.10,81.10,42865
28-Jul-25,82.60,82.82,82.52,82.82,6858
25-Jul-25,81.39,82.96,80.32,81.31,17670
24-Jul-25,81.02,81.65,81.02,81.55,975
23-Jul-25,82.69,82.69,81.46,81.46,980
22-Jul-25,81.54,81.92,81.54,81.82,4250
21-Jul-25,82.98,82.98,81.93,81.93,412
18-Jul-25,81.26,82.66,81.26,82.66,4288
17-Jul-25,81.99,81.99,81.48,81.48,8011
16-Jul-25,80.29,80.60,80.29,80.53,11098
15-Jul-25,80.09,80.60,79.57,79.57,35919
14-Jul-25,78.20,79.00,78.20,79.00,17164
11-Jul-25,78.56,78.92,78.10,78.10,35083
10-Jul-25,78.81,79.37,78.70,79.37,7979
09-Jul-25,77.99,78.59,77.89,78.57,47902
08-Jul-25,77.89,77.89,77.34,77.34,465
07-Jul-25,77.28,77.46,77.28,77.35,33868
04-Jul-25,77.80,78.59,76.20,77.62,2292
03-Jul-25,76.49,77.15,76.49,76.52,60551
02-Jul-25,76.23,76.23,75.91,76.11,83748
01-Jul-25,76.82,76.82,76.37,76.37,3906
27-Jun-25,76.80,77.18,76.78,76.92,14145
26-Jun-25,76.26,76.36,76.06,76.24,14644
25-Jun-25,76.00,77.10,76.00,76.93,9223
24-Jun-25,74.94,75.81,74.94,75.81,5864
23-Jun-25,73.78,74.58,73.58,74.18,7891
20-Jun-25,73.51,74.24,73.51,73.78,4059
18-Jun-25,74.08,74.08,73.53,74.08,25877
17-Jun-25,73.94,73.94,73.65,73.65,25392
16-Jun-25,72.51,74.24,72.51,74.24,25968
13-Jun-25,73.40,73.40,72.72,72.72,12755
12-Jun-25,73.89,73.89,73.89,73.89,10049
11-Jun-25,75.51,75.51,74.44,74.44,1714
10-Jun-25,74.65,75.25,74.30,75.24,11262
09-Jun-25,75.03,75.30,74.60,74.60,8099
06-Jun-25,74.53,75.13,74.28,74.61,36646
05-Jun-25,75.89,75.89,74.23,74.23,69473
04-Jun-25,74.83,75.76,74.83,75.70,10557
03-Jun-25,75.09,75.25,74.92,75.10,940786
02-Jun-25,74.31,76.03,74.31,75.40,5041397
30-May-25,74.85,75.30,74.42,75.07,35029
29-May-25,75.50,75.50,74.07,74.15,26006
28-May-25,75.31,75.58,75.10,75.10,2557
27-May-25,73.62,74.24,73.60,74.03,772568
26-May-25,73.21,74.74,73.17,73.24,1964272
23-May-25,73.85,73.85,72.84,72.84,1639109
22-May-25,72.93,74.29,72.93,73.85,501484
21-May-25,75.38,76.50,73.05,73.05,158172
20-May-25,74.79,75.41,74.70,75.41,174530
19-May-25,74.68,75.11,74.51,75.11,44207
16-May-25,75.33,75.71,75.20,75.20,45582
15-May-25,74.19,75.10,73.74,75.10,274980
14-May-25,73.92,74.48,73.63,74.41,756321
13-May-25,73.89,74.00,73.27,73.95,681525
12-May-25,70.90,73.91,69.16,73.85,2002884
09-May-25,71.19,71.35,70.49,70.49,1931492
08-May-25,70.80,71.72,70.27,70.94,1263790
07-May-25,70.10,71.56,69.58,71.19,2649712
06-May-25,71.00,71.35,70.25,70.25,239647
05-May-25,68.63,70.79,68.00,70.39,1085210
02-May-25,69.57,70.23,69.54,70.04,1028540
30-Apr-25,69.00,69.50,67.36,69.50,6817265
29-Apr-25,68.80,69.76,68.50,69.55,1472774
28-Apr-25,69.47,69.47,68.41,69.01,67696
25-Apr-25,68.75,69.47,68.20,69.47,3840785
24-Apr-25,66.33,68.75,65.70,68.75,3265023
23-Apr-25,64.89,67.30,63.10,66.33,4057243
22-Apr-25,67.08,67.08,64.09,64.09,334613
17-Apr-25,65.88,65.88,65.07,65.50,69084
16-Apr-25,66.71,66.73,64.61,65.54,300467
15-Apr-25,66.90,68.03,65.70,67.70,1425231
14-Apr-25,68.03,68.98,66.30,66.90,2138088
11-Apr-25,65.98,67.50,64.90,67.00,5534316
10-Apr-25,70.15,70.15,65.10,67.54,3558302
09-Apr-25,61.00,74.50,61.00,68.92,9843641
08-Apr-25,65.33,66.90,63.10,63.47,3119296
07-Apr-25,62.02,65.93,60.00,64.45,4535741
04-Apr-25,65.65,66.30,61.94,63.90,7371025
03-Apr-25,73.00,73.00,65.29,65.45,175704
02-Apr-25,70.03,71.52,70.03,71.25,838969
01-Apr-25,70.35,70.57,69.72,70.03,621804
31-Mar-25,71.64,71.64,68.80,70.35,1101050
28-Mar-25,72.99,72.99,71.08,71.15,165619
27-Mar-25,73.94,73.94,73.11,73.20,594940
26-Mar-25,74.80,74.91,73.44,73.53,1573580
25-Mar-25,74.65,74.75,74.05,74.23,1147744
24-Mar-25,73.28,74.80,73.28,74.60,1395971
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

*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