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
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	-2,56%	-1,70	64,70	66,90	64,00	66,90	27K	12
02/09/2024	-1,00%	-0,67	66,40	67,07	66,40	67,07	333	5
30/08/2024	0,92%	0,61	67,07	65,87	65,87	67,36	266	4
29/08/2024	0,80%	0,53	66,46	67,09	65,41	67,14	7K	5
28/08/2024	-0,21%	-0,14	65,93	66,49	65,58	66,49	9K	7
27/08/2024	0,29%	0,19	66,07	65,31	65,30	66,07	6K	7
26/08/2024	-0,44%	-0,29	65,88	65,50	65,50	66,48	9K	13
23/08/2024	0,08%	0,05	66,17	66,00	65,85	66,60	1K	8
22/08/2024	0,55%	0,36	66,12	66,59	65,76	66,78	12K	12
21/08/2024	0,92%	0,60	65,76	64,61	64,61	65,76	10K	10
20/08/2024	0,90%	0,58	65,16	64,91	64,07	65,16	4K	4
19/08/2024	0,44%	0,28	64,58	64,80	63,71	64,80	10K	9
16/08/2024	0,22%	0,14	64,30	64,28	63,16	64,30	191K	10
15/08/2024	3,00%	1,87	64,16	61,92	61,92	64,28	46K	10
14/08/2024	0,76%	0,47	62,29	61,76	61,76	62,33	20K	7
13/08/2024	1,26%	0,77	61,82	61,05	61,05	61,97	3K	7
12/08/2024	-0,33%	-0,20	61,05	61,25	60,01	61,39	1K	11
09/08/2024	-0,24%	-0,15	61,25	60,17	60,17	61,26	19K	18
08/08/2024	2,10%	1,26	61,40	61,18	60,40	61,55	2K	10
07/08/2024	-2,02%	-1,24	60,14	61,76	59,61	61,97	21K	7
06/08/2024	-0,47%	-0,29	61,38	61,19	61,19	61,79	17K	9
05/08/2024	-3,13%	-1,99	61,67	62,19	60,55	62,19	41K	8
02/08/2024	-3,84%	-2,54	63,66	64,18	63,48	65,73	65K	20
01/08/2024	-1,71%	-1,15	66,20	67,35	65,29	67,35	34K	10
31/07/2024	3,79%	2,46	67,35	65,04	65,04	67,52	32K	10
30/07/2024	-2,17%	-1,44	64,89	66,55	64,89	66,55	27K	11
29/07/2024	-0,91%	-0,61	66,33	66,26	66,26	67,07	30K	10
26/07/2024	1,39%	0,92	66,94	66,99	65,60	67,60	150K	9
25/07/2024	-0,75%	-0,50	66,02	66,07	65,58	66,53	43K	10
24/07/2024	-1,29%	-0,87	66,52	67,39	65,94	67,39	92K	8
23/07/2024	0,00%	0,00	67,39	67,62	67,39	67,62	48K	7
22/07/2024	1,26%	0,84	67,39	66,46	66,46	67,39	16K	11
19/07/2024	-0,27%	-0,18	66,55	67,03	66,55	67,12	29K	9
18/07/2024	0,17%	0,11	66,73	67,00	66,73	67,45	11K	5
17/07/2024	-0,18%	-0,12	66,62	66,39	66,39	66,69	39K	8
16/07/2024	0,48%	0,32	66,74	66,42	66,42	66,80	48K	6
15/07/2024	1,87%	1,22	66,42	66,89	66,42	66,94	15K	7
12/07/2024	-1,06%	-0,70	65,20	65,31	65,20	66,51	593	5
11/07/2024	-0,18%	-0,12	65,90	66,10	65,90	66,15	13K	3
10/07/2024	-0,56%	-0,37	66,02	66,33	66,02	66,33	4K	4
09/07/2024	-0,95%	-0,64	66,39	66,81	66,39	66,85	16K	7
08/07/2024	-0,27%	-0,18	67,03	67,80	66,85	67,80	17K	8
05/07/2024	1,34%	0,89	67,21	66,31	66,31	67,48	55K	9
04/07/2024	-2,21%	-1,50	66,32	67,82	66,31	67,82	7K	7
03/07/2024	-1,45%	-1,00	67,82	67,83	67,60	69,68	41K	13
02/07/2024	0,86%	0,59	68,82	68,37	68,23	69,04	166K	14
01/07/2024	2,45%	1,63	68,23	67,40	66,67	68,30	102K	10
28/06/2024	0,00%	0,00	66,60	67,65	66,60	67,65	2K	4
27/06/2024	-1,20%	-0,81	66,60	67,00	66,60	67,56	193K	14
26/06/2024	1,58%	1,05	67,41	66,93	65,91	67,41	110K	6
25/06/2024	1,62%	1,06	66,36	64,78	64,74	66,36	74K	17
24/06/2024	-1,33%	-0,88	65,30	65,32	65,11	66,79	206K	15
21/06/2024	0,08%	0,05	66,18	66,50	66,00	66,50	175K	10
20/06/2024	-1,88%	-1,27	66,13	66,84	65,95	67,52	127K	16
19/06/2024	1,87%	1,24	67,40	66,06	66,06	67,40	53K	7
18/06/2024	1,21%	0,79	66,16	66,61	65,72	66,61	126K	14
17/06/2024	0,74%	0,48	65,37	65,12	65,11	66,55	127K	17
14/06/2024	0,84%	0,54	64,89	64,55	64,48	64,89	51K	6
13/06/2024	0,66%	0,42	64,35	64,63	64,29	64,73	50K	8
12/06/2024	-0,54%	-0,35	63,93	65,00	63,93	65,28	48K	7
11/06/2024	0,45%	0,29	64,28	63,78	63,72	64,90	63K	7
10/06/2024	0,52%	0,33	63,99	64,01	63,94	64,13	26K	11
07/06/2024	2,20%	1,37	63,66	62,29	62,29	63,66	50K	12
06/06/2024	0,42%	0,26	62,29	62,71	62,29	63,27	68K	9
05/06/2024	-0,89%	-0,56	62,03	62,94	62,03	63,00	15K	3
04/06/2024	2,12%	1,30	62,59	62,30	62,30	62,61	15K	11
03/06/2024	-0,47%	-0,29	61,29	61,99	61,27	62,13	76K	10
31/05/2024	0,85%	0,52	61,58	61,31	60,06	61,58	34K	7
29/05/2024	0,84%	0,51	61,06	60,92	60,92	61,06	122K	4
28/05/2024	-0,20%	-0,12	60,55	60,50	60,50	60,73	363	4
27/05/2024	0,00%	0,00	60,67	60,67	60,67	60,67	182	1
24/05/2024	2,12%	1,26	60,67	60,23	60,23	60,72	23K	34
22/05/2024	-0,93%	-0,56	59,41	60,15	59,41	60,15	41K	2
21/05/2024	1,64%	0,97	59,97	59,22	59,17	60,43	51K	10
20/05/2024	-0,59%	-0,35	59,00	59,30	59,00	59,99	237	4
17/05/2024	-1,12%	-0,67	59,35	60,02	59,35	60,02	37K	7
16/05/2024	0,20%	0,12	60,02	60,15	59,90	60,20	4K	4
15/05/2024	0,86%	0,51	59,90	59,80	59,66	59,92	23K	4
14/05/2024	1,14%	0,67	59,39	59,01	58,90	59,40	16K	5
13/05/2024	-1,71%	-1,02	58,72	59,53	58,72	59,53	6K	6
10/05/2024	0,47%	0,28	59,74	59,57	59,57	59,74	11K	3
09/05/2024	2,18%	1,27	59,46	59,52	59,46	59,75	18K	5
08/05/2024	-0,41%	-0,24	58,19	58,70	58,19	58,81	16K	6
07/05/2024	0,14%	0,08	58,43	58,35	57,90	58,56	9K	5
06/05/2024	1,11%	0,64	58,35	58,22	58,22	58,35	13K	3
03/05/2024	2,11%	1,19	57,71	57,40	56,91	57,71	70K	9
02/05/2024	-1,38%	-0,79	56,52	58,34	56,52	58,34	31K	16
29/04/2024	-0,90%	-0,52	57,31	57,83	57,31	57,83	21K	4
26/04/2024	0,54%	0,31	57,83	57,75	57,75	57,83	14K	4
25/04/2024	-0,43%	-0,25	57,52	57,24	57,00	57,52	7K	8
24/04/2024	0,43%	0,25	57,77	57,64	57,06	57,94	9K	6
23/04/2024	1,91%	1,08	57,52	57,06	56,44	57,79	142K	11
22/04/2024	-1,45%	-0,83	56,44	58,05	56,44	58,05	20K	10
19/04/2024	-2,62%	-1,54	57,27	58,81	57,14	58,81	37K	10
18/04/2024	0,22%	0,13	58,81	58,88	58,81	59,35	39K	8
17/04/2024	-0,96%	-0,57	58,68	58,68	58,68	58,68	6K	1
16/04/2024	2,07%	1,20	59,25	59,28	59,23	59,35	23K	5
15/04/2024	-0,02%	-0,01	58,05	57,45	57,45	59,26	36K	10
12/04/2024	-1,59%	-0,94	58,06	59,00	57,79	59,00	17K	9
11/04/2024	2,04%	1,18	59,00	57,90	57,24	59,00	3K	10
10/04/2024	1,63%	0,93	57,82	57,48	56,92	57,82	13K	6
09/04/2024	-1,01%	-0,58	56,89	58,19	56,82	58,19	4K	6
08/04/2024	-0,74%	-0,43	57,47	57,41	56,85	57,63	93K	9
05/04/2024	1,65%	0,94	57,90	57,53	57,44	57,93	7K	6
04/04/2024	-1,18%	-0,68	56,96	57,66	56,96	58,14	17K	8
03/04/2024	0,02%	0,01	57,64	58,40	57,64	58,40	4K	6
02/04/2024	-0,03%	-0,02	57,63	57,63	57,63	57,63	115	2
01/04/2024	-0,77%	-0,45	57,65	58,60	57,65	58,60	6K	9
28/03/2024	0,61%	0,35	58,10	57,93	57,25	58,10	24K	8
27/03/2024	-0,17%	-0,10	57,75	58,05	57,25	58,05	11K	12
26/03/2024	-	-	57,85	57,39	57,39	58,64	27K	12

Date,Open,High,Low,Close,Volume
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
02-Sep-24,67.07,67.07,66.40,66.40,333
30-Aug-24,65.87,67.36,65.87,67.07,266
29-Aug-24,67.09,67.14,65.41,66.46,6956
28-Aug-24,66.49,66.49,65.58,65.93,8746
27-Aug-24,65.31,66.07,65.30,66.07,6302
26-Aug-24,65.50,66.48,65.50,65.88,8742
23-Aug-24,66.00,66.60,65.85,66.17,1057
22-Aug-24,66.59,66.78,65.76,66.12,12035
21-Aug-24,64.61,65.76,64.61,65.76,9935
20-Aug-24,64.91,65.16,64.07,65.16,4451
19-Aug-24,64.80,64.80,63.71,64.58,9560
16-Aug-24,64.28,64.30,63.16,64.30,190924
15-Aug-24,61.92,64.28,61.92,64.16,45781
14-Aug-24,61.76,62.33,61.76,62.29,19805
13-Aug-24,61.05,61.97,61.05,61.82,3205
12-Aug-24,61.25,61.39,60.01,61.05,1465
09-Aug-24,60.17,61.26,60.17,61.25,18929
08-Aug-24,61.18,61.55,60.40,61.40,1528
07-Aug-24,61.76,61.97,59.61,60.14,21051
06-Aug-24,61.19,61.79,61.19,61.38,16720
05-Aug-24,62.19,62.19,60.55,61.67,40819
02-Aug-24,64.18,65.73,63.48,63.66,65301
01-Aug-24,67.35,67.35,65.29,66.20,33827
31-Jul-24,65.04,67.52,65.04,67.35,31603
30-Jul-24,66.55,66.55,64.89,64.89,27474
29-Jul-24,66.26,67.07,66.26,66.33,29700
26-Jul-24,66.99,67.60,65.60,66.94,150068
25-Jul-24,66.07,66.53,65.58,66.02,43089
24-Jul-24,67.39,67.39,65.94,66.52,92417
23-Jul-24,67.62,67.62,67.39,67.39,48016
22-Jul-24,66.46,67.39,66.46,67.39,16079
19-Jul-24,67.03,67.12,66.55,66.55,29394
18-Jul-24,67.00,67.45,66.73,66.73,11226
17-Jul-24,66.39,66.69,66.39,66.62,39237
16-Jul-24,66.42,66.80,66.42,66.74,48328
15-Jul-24,66.89,66.94,66.42,66.42,15215
12-Jul-24,65.31,66.51,65.20,65.20,593
11-Jul-24,66.10,66.15,65.90,65.90,13202
10-Jul-24,66.33,66.33,66.02,66.02,4495
09-Jul-24,66.81,66.85,66.39,66.39,15854
08-Jul-24,67.80,67.80,66.85,67.03,16561
05-Jul-24,66.31,67.48,66.31,67.21,54613
04-Jul-24,67.82,67.82,66.31,66.32,7022
03-Jul-24,67.83,69.68,67.60,67.82,41120
02-Jul-24,68.37,69.04,68.23,68.82,165578
01-Jul-24,67.40,68.30,66.67,68.23,101548
28-Jun-24,67.65,67.65,66.60,66.60,1745
27-Jun-24,67.00,67.56,66.60,66.60,193353
26-Jun-24,66.93,67.41,65.91,67.41,109978
25-Jun-24,64.78,66.36,64.74,66.36,73805
24-Jun-24,65.32,66.79,65.11,65.30,205930
21-Jun-24,66.50,66.50,66.00,66.18,175325
20-Jun-24,66.84,67.52,65.95,66.13,126972
19-Jun-24,66.06,67.40,66.06,67.40,52824
18-Jun-24,66.61,66.61,65.72,66.16,125888
17-Jun-24,65.12,66.55,65.11,65.37,127058
14-Jun-24,64.55,64.89,64.48,64.89,50878
13-Jun-24,64.63,64.73,64.29,64.35,50173
12-Jun-24,65.00,65.28,63.93,63.93,48029
11-Jun-24,63.78,64.90,63.72,64.28,63005
10-Jun-24,64.01,64.13,63.94,63.99,26374
07-Jun-24,62.29,63.66,62.29,63.66,50284
06-Jun-24,62.71,63.27,62.29,62.29,67793
05-Jun-24,62.94,63.00,62.03,62.03,15496
04-Jun-24,62.30,62.61,62.30,62.59,15311
03-Jun-24,61.99,62.13,61.27,61.29,76207
31-May-24,61.31,61.58,60.06,61.58,34341
29-May-24,60.92,61.06,60.92,61.06,121730
28-May-24,60.50,60.73,60.50,60.55,363
27-May-24,60.67,60.67,60.67,60.67,182
24-May-24,60.23,60.72,60.23,60.67,22857
22-May-24,60.15,60.15,59.41,59.41,40650
21-May-24,59.22,60.43,59.17,59.97,51018
20-May-24,59.30,59.99,59.00,59.00,237
17-May-24,60.02,60.02,59.35,59.35,36935
16-May-24,60.15,60.20,59.90,60.02,4141
15-May-24,59.80,59.92,59.66,59.90,22503
14-May-24,59.01,59.40,58.90,59.39,16015
13-May-24,59.53,59.53,58.72,58.72,6181
10-May-24,59.57,59.74,59.57,59.74,11336
09-May-24,59.52,59.75,59.46,59.46,17522
08-May-24,58.70,58.81,58.19,58.19,15900
07-May-24,58.35,58.56,57.90,58.43,8703
06-May-24,58.22,58.35,58.22,58.35,12590
03-May-24,57.40,57.71,56.91,57.71,70128
02-May-24,58.34,58.34,56.52,56.52,30654
29-Apr-24,57.83,57.83,57.31,57.31,20913
26-Apr-24,57.75,57.83,57.75,57.83,13989
25-Apr-24,57.24,57.52,57.00,57.52,7110
24-Apr-24,57.64,57.94,57.06,57.77,9412
23-Apr-24,57.06,57.79,56.44,57.52,141574
22-Apr-24,58.05,58.05,56.44,56.44,20291
19-Apr-24,58.81,58.81,57.14,57.27,37389
18-Apr-24,58.88,59.35,58.81,58.81,38634
17-Apr-24,58.68,58.68,58.68,58.68,5574
16-Apr-24,59.28,59.35,59.23,59.25,23124
15-Apr-24,57.45,59.26,57.45,58.05,35567
12-Apr-24,59.00,59.00,57.79,58.06,17083
11-Apr-24,57.90,59.00,57.24,59.00,3479
10-Apr-24,57.48,57.82,56.92,57.82,12723
09-Apr-24,58.19,58.19,56.82,56.89,4216
08-Apr-24,57.41,57.63,56.85,57.47,92589
05-Apr-24,57.53,57.93,57.44,57.90,7061
04-Apr-24,57.66,58.14,56.96,56.96,17379
03-Apr-24,58.40,58.40,57.64,57.64,3704
02-Apr-24,57.63,57.63,57.63,57.63,115
01-Apr-24,58.60,58.60,57.65,57.65,5967
28-Mar-24,57.93,58.10,57.25,58.10,23810
27-Mar-24,58.05,58.05,57.25,57.75,10844
26-Mar-24,57.39,58.64,57.39,57.85,27479

*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