Cotação atual, histórico e gráfico do papel: MILS3

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 MILS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/02/2026	-0,13%	-0,02	15,19	15,29	15,08	15,32	7M	1.791
09/02/2026	1,00%	0,15	15,21	15,16	15,08	15,28	8M	1.655
06/02/2026	0,20%	0,03	15,06	15,03	14,87	15,17	7M	1.695
05/02/2026	-1,12%	-0,17	15,03	15,12	14,92	15,33	11M	2.269
04/02/2026	-2,31%	-0,36	15,20	15,67	14,97	15,67	14M	2.429
03/02/2026	0,19%	0,03	15,56	15,62	15,51	15,96	15M	3.147
02/02/2026	0,19%	0,03	15,53	15,50	15,48	15,76	17M	2.401

30/01/2026	-0,06%	-0,01	15,50	15,51	15,33	15,54	10M	2.010
29/01/2026	-0,58%	-0,09	15,51	15,60	15,28	15,81	11M	2.227
28/01/2026	1,89%	0,29	15,60	15,47	15,39	15,65	8M	1.970
27/01/2026	1,93%	0,29	15,31	15,02	15,02	15,58	11M	2.716
26/01/2026	2,25%	0,33	15,02	14,89	14,50	15,02	12M	2.223
23/01/2026	1,73%	0,25	14,69	14,44	14,41	14,93	11M	2.300
22/01/2026	1,55%	0,22	14,44	14,14	14,14	14,65	16M	2.532
21/01/2026	2,89%	0,40	14,22	13,88	13,86	14,30	15M	1.583
20/01/2026	0,14%	0,02	13,82	13,78	13,64	13,86	10M	1.990
19/01/2026	-0,43%	-0,06	13,80	13,87	13,78	13,93	5M	909
16/01/2026	-0,93%	-0,13	13,86	14,04	13,72	14,06	7M	1.470
15/01/2026	-1,27%	-0,18	13,99	14,30	13,90	14,40	11M	2.275
14/01/2026	1,50%	0,21	14,17	14,04	13,99	14,22	8M	1.476
13/01/2026	-0,57%	-0,08	13,96	14,04	13,81	14,10	11M	2.147
12/01/2026	-0,92%	-0,13	14,04	14,17	13,88	14,17	14M	3.908
09/01/2026	-0,07%	-0,01	14,17	14,19	14,09	14,35	11M	2.204
08/01/2026	-1,18%	-0,17	14,18	14,33	14,07	14,49	13M	2.642
07/01/2026	-0,07%	-0,01	14,35	14,33	14,28	14,44	9M	3.095
06/01/2026	0,98%	0,14	14,36	14,23	14,22	14,40	11M	2.448
05/01/2026	1,57%	0,22	14,22	13,95	13,93	14,38	9M	2.000
02/01/2026	0,00%	0,00	14,00	14,07	13,95	14,30	13M	1.177
30/12/2025	0,29%	0,04	14,00	14,09	14,00	14,22	13M	3.473
29/12/2025	0,94%	0,13	13,96	13,89	13,80	14,08	8M	1.893
26/12/2025	-0,14%	-0,02	13,83	13,90	13,72	13,90	7M	1.563
23/12/2025	4,14%	0,55	13,85	13,30	13,24	13,93	15M	2.581
22/12/2025	0,30%	0,04	13,30	13,35	13,21	13,41	6M	1.429
19/12/2025	-0,75%	-0,10	13,26	13,49	13,25	13,61	15M	1.446
18/12/2025	0,83%	0,11	13,36	13,25	13,25	13,48	9M	2.975
17/12/2025	-1,41%	-0,19	13,25	13,46	13,10	13,49	13M	2.904
16/12/2025	-1,18%	-0,16	13,44	13,59	13,22	13,59	13M	2.639
15/12/2025	2,95%	0,39	13,60	13,21	13,21	13,70	16M	2.381
12/12/2025	2,17%	0,28	13,21	12,95	12,95	13,34	14M	2.826
11/12/2025	1,25%	0,16	12,93	12,84	12,75	13,03	9M	1.901
10/12/2025	2,08%	0,26	12,77	12,55	12,53	12,86	18M	4.444
09/12/2025	-0,32%	-0,04	12,51	12,55	12,29	12,75	17M	4.011
08/12/2025	0,40%	0,05	12,55	12,54	12,45	12,72	20M	3.264
05/12/2025	-4,14%	-0,54	12,50	13,12	12,42	13,12	35M	5.041
04/12/2025	2,76%	0,35	13,04	12,80	12,74	13,10	38M	6.788
03/12/2025	-0,24%	-0,03	12,69	12,83	12,67	13,04	45M	6.779
02/12/2025	-4,14%	-0,55	12,72	12,70	12,50	12,83	285M	7.025
01/12/2025	-1,70%	-0,23	13,27	13,55	13,24	13,56	8M	2.412
28/11/2025	3,85%	0,50	13,50	12,97	12,97	13,50	17M	3.110
27/11/2025	0,15%	0,02	13,00	12,98	12,93	13,10	8M	1.531
26/11/2025	1,49%	0,19	12,98	12,79	12,72	13,15	13M	3.391
25/11/2025	0,79%	0,10	12,79	12,60	12,49	12,82	10M	1.509
24/11/2025	1,36%	0,17	12,69	12,63	12,41	12,69	14M	2.204
21/11/2025	0,72%	0,09	12,52	12,50	12,31	12,52	12M	2.181
19/11/2025	0,49%	0,06	12,43	12,41	12,27	12,43	14M	2.144
18/11/2025	0,41%	0,05	12,37	12,14	12,10	12,37	9M	2.020
17/11/2025	-0,16%	-0,02	12,32	12,41	12,19	12,42	19M	4.468
14/11/2025	-0,48%	-0,06	12,34	12,38	12,21	12,42	25M	4.142
13/11/2025	-4,83%	-0,63	12,40	13,03	12,40	13,24	22M	5.465
12/11/2025	-4,40%	-0,60	13,03	13,58	13,03	13,79	39M	6.144
11/11/2025	1,87%	0,25	13,63	13,38	13,34	13,72	12M	2.888
10/11/2025	-0,89%	-0,12	13,38	13,47	13,30	13,60	10M	2.343
07/11/2025	-0,66%	-0,09	13,50	13,57	13,50	13,68	9M	3.169
06/11/2025	0,00%	0,00	13,59	13,49	13,38	13,68	16M	4.350
05/11/2025	0,74%	0,10	13,59	13,37	13,37	13,65	12M	3.197
04/11/2025	1,12%	0,15	13,49	13,17	13,17	13,49	15M	2.694
03/11/2025	2,22%	0,29	13,34	13,05	13,05	13,40	24M	4.050
31/10/2025	0,54%	0,07	13,05	13,05	12,99	13,17	9M	1.692
30/10/2025	0,85%	0,11	12,98	12,80	12,79	13,08	14M	2.522
29/10/2025	1,26%	0,16	12,87	12,76	12,75	12,97	11M	2.550
28/10/2025	0,55%	0,07	12,71	12,60	12,49	12,78	18M	3.383
27/10/2025	1,12%	0,14	12,64	12,60	12,60	12,82	14M	3.075
24/10/2025	3,73%	0,45	12,50	12,09	12,09	12,55	19M	4.616
23/10/2025	0,58%	0,07	12,05	11,87	11,87	12,19	9M	2.536
22/10/2025	0,67%	0,08	11,98	11,90	11,87	12,02	9M	1.657
21/10/2025	0,17%	0,02	11,90	11,88	11,81	11,96	6M	1.763
20/10/2025	0,34%	0,04	11,88	11,84	11,75	11,96	6M	1.583
17/10/2025	0,59%	0,07	11,84	11,65	11,65	11,88	12M	1.673
16/10/2025	0,00%	0,00	11,77	11,77	11,74	11,93	15M	2.895
15/10/2025	0,26%	0,03	11,77	11,74	11,69	11,95	26M	2.956
14/10/2025	-0,68%	-0,08	11,74	11,72	11,72	11,90	10M	2.161
13/10/2025	0,51%	0,06	11,82	11,80	11,71	11,95	8M	2.550
10/10/2025	-0,76%	-0,09	11,76	11,89	11,64	12,02	10M	3.325
09/10/2025	1,11%	0,13	11,85	11,79	11,61	11,87	20M	4.319
08/10/2025	1,30%	0,15	11,72	11,56	11,49	11,72	11M	3.133
07/10/2025	-0,94%	-0,11	11,57	11,68	11,48	11,68	12M	4.230
06/10/2025	-1,68%	-0,20	11,68	11,85	11,61	11,90	9M	2.335
03/10/2025	0,76%	0,09	11,88	11,77	11,70	11,90	11M	2.000
02/10/2025	-1,17%	-0,14	11,79	11,87	11,72	11,92	12M	3.474
01/10/2025	0,34%	0,04	11,93	12,00	11,81	12,00	11M	2.756
30/09/2025	-2,14%	-0,26	11,89	12,13	11,89	12,15	11M	2.384
29/09/2025	1,50%	0,18	12,15	12,02	12,02	12,28	16M	3.559
26/09/2025	0,59%	0,07	11,97	11,89	11,86	12,02	7M	1.983
25/09/2025	-0,42%	-0,05	11,90	12,03	11,80	12,03	9M	2.455
24/09/2025	0,00%	0,00	11,95	11,96	11,87	12,03	10M	2.241
23/09/2025	0,84%	0,10	11,95	11,94	11,81	12,11	18M	2.748
22/09/2025	0,42%	0,05	11,85	11,89	11,46	11,89	20M	4.260
19/09/2025	0,85%	0,10	11,80	11,76	11,68	11,87	22M	3.311
18/09/2025	-2,17%	-0,26	11,70	11,93	11,70	11,99	11M	3.396
17/09/2025	-0,17%	-0,02	11,96	12,00	11,84	12,14	10M	2.719
16/09/2025	0,08%	0,01	11,98	12,03	11,87	12,08	16M	3.612
15/09/2025	-0,17%	-0,02	11,97	11,93	11,91	12,04	11M	3.330
12/09/2025	-1,96%	-0,24	11,99	12,10	11,95	12,22	9M	2.221
11/09/2025	0,25%	0,03	12,23	12,20	12,15	12,30	11M	2.454
10/09/2025	0,00%	0,00	12,20	12,17	12,11	12,27	8M	1.780
09/09/2025	-0,65%	-0,08	12,20	12,43	12,13	12,43	8M	2.060
08/09/2025	-0,65%	-0,08	12,28	12,36	12,23	12,45	12M	4.149
05/09/2025	-1,36%	-0,17	12,36	12,53	12,33	12,66	13M	3.421
04/09/2025	1,05%	0,13	12,53	12,36	12,36	12,59	10M	2.593
03/09/2025	-0,40%	-0,05	12,40	12,48	12,34	12,57	7M	2.036
02/09/2025	-1,97%	-0,25	12,45	12,70	12,45	12,79	12M	2.841
01/09/2025	1,36%	0,17	12,70	12,60	12,55	12,81	8M	1.667
29/08/2025	0,48%	0,06	12,53	12,35	12,33	12,53	22M	2.722
28/08/2025	2,21%	0,27	12,47	12,23	12,22	12,64	18M	4.181
27/08/2025	1,41%	0,17	12,20	12,04	11,99	12,25	7M	1.761
26/08/2025	-0,50%	-0,06	12,03	12,14	11,94	12,14	4M	1.029
25/08/2025	0,00%	0,00	12,09	12,07	12,01	12,19	8M	1.975
22/08/2025	2,03%	0,24	12,09	11,93	11,88	12,20	9M	3.107
21/08/2025	-1,66%	-0,20	11,85	11,98	11,85	12,07	7M	2.194
20/08/2025	-1,63%	-0,20	12,05	12,10	11,99	12,14	15M	3.143
19/08/2025	-2,08%	-0,26	12,25	12,50	12,20	12,50	8M	2.495
18/08/2025	2,63%	0,32	12,51	12,16	12,15	12,56	12M	3.415
15/08/2025	0,58%	0,07	12,19	12,09	12,03	12,30	7M	2.337
14/08/2025	-1,06%	-0,13	12,12	12,25	12,11	12,34	7M	2.083
13/08/2025	3,11%	0,37	12,25	12,00	12,00	12,42	16M	5.683
12/08/2025	1,97%	0,23	11,88	11,65	11,65	11,98	10M	3.835
11/08/2025	0,26%	0,03	11,65	11,56	11,48	11,65	4M	1.344
08/08/2025	0,43%	0,05	11,62	11,59	11,50	11,69	10M	2.108
07/08/2025	0,35%	0,04	11,57	11,55	11,43	11,60	4M	1.955
06/08/2025	0,26%	0,03	11,53	11,56	11,40	11,65	6M	2.404
05/08/2025	0,44%	0,05	11,50	11,39	11,39	11,59	5M	1.799
04/08/2025	0,79%	0,09	11,45	11,42	11,32	11,51	4M	1.328
01/08/2025	0,98%	0,11	11,36	11,20	11,20	11,59	7M	1.939
31/07/2025	-	-	11,25	11,31	11,18	11,54	9M	2.517

Date,Open,High,Low,Close,Volume
10-Feb-26,15.29,15.32,15.08,15.19,6786115
09-Feb-26,15.16,15.28,15.08,15.21,8320243
06-Feb-26,15.03,15.17,14.87,15.06,6788048
05-Feb-26,15.12,15.33,14.92,15.03,10532118
04-Feb-26,15.67,15.67,14.97,15.20,13505130
03-Feb-26,15.62,15.96,15.51,15.56,15443128
02-Feb-26,15.50,15.76,15.48,15.53,16518695
30-Jan-26,15.51,15.54,15.33,15.50,9641825
29-Jan-26,15.60,15.81,15.28,15.51,11001523
28-Jan-26,15.47,15.65,15.39,15.60,8154687
27-Jan-26,15.02,15.58,15.02,15.31,11412515
26-Jan-26,14.89,15.02,14.50,15.02,11534023
23-Jan-26,14.44,14.93,14.41,14.69,11363891
22-Jan-26,14.14,14.65,14.14,14.44,15961625
21-Jan-26,13.88,14.30,13.86,14.22,14674464
20-Jan-26,13.78,13.86,13.64,13.82,9771750
19-Jan-26,13.87,13.93,13.78,13.80,4520733
16-Jan-26,14.04,14.06,13.72,13.86,7424162
15-Jan-26,14.30,14.40,13.90,13.99,11004773
14-Jan-26,14.04,14.22,13.99,14.17,8401809
13-Jan-26,14.04,14.10,13.81,13.96,10802066
12-Jan-26,14.17,14.17,13.88,14.04,13613055
09-Jan-26,14.19,14.35,14.09,14.17,10849979
08-Jan-26,14.33,14.49,14.07,14.18,12584451
07-Jan-26,14.33,14.44,14.28,14.35,9260131
06-Jan-26,14.23,14.40,14.22,14.36,10678755
05-Jan-26,13.95,14.38,13.93,14.22,8775148
02-Jan-26,14.07,14.30,13.95,14.00,12751566
30-Dec-25,14.09,14.22,14.00,14.00,13423643
29-Dec-25,13.89,14.08,13.80,13.96,8323798
26-Dec-25,13.90,13.90,13.72,13.83,6991186
23-Dec-25,13.30,13.93,13.24,13.85,14740090
22-Dec-25,13.35,13.41,13.21,13.30,6364617
19-Dec-25,13.49,13.61,13.25,13.26,15115200
18-Dec-25,13.25,13.48,13.25,13.36,9350874
17-Dec-25,13.46,13.49,13.10,13.25,12881366
16-Dec-25,13.59,13.59,13.22,13.44,13298561
15-Dec-25,13.21,13.70,13.21,13.60,15547393
12-Dec-25,12.95,13.34,12.95,13.21,13963949
11-Dec-25,12.84,13.03,12.75,12.93,9239412
10-Dec-25,12.55,12.86,12.53,12.77,18080431
09-Dec-25,12.55,12.75,12.29,12.51,17005791
08-Dec-25,12.54,12.72,12.45,12.55,20493625
05-Dec-25,13.12,13.12,12.42,12.50,34936111
04-Dec-25,12.80,13.10,12.74,13.04,37888022
03-Dec-25,12.83,13.04,12.67,12.69,45415522
02-Dec-25,12.70,12.83,12.50,12.72,284998108
01-Dec-25,13.55,13.56,13.24,13.27,8156986
28-Nov-25,12.97,13.50,12.97,13.50,16533491
27-Nov-25,12.98,13.10,12.93,13.00,7768458
26-Nov-25,12.79,13.15,12.72,12.98,12752183
25-Nov-25,12.60,12.82,12.49,12.79,10041183
24-Nov-25,12.63,12.69,12.41,12.69,14097879
21-Nov-25,12.50,12.52,12.31,12.52,11523031
19-Nov-25,12.41,12.43,12.27,12.43,13839547
18-Nov-25,12.14,12.37,12.10,12.37,9185941
17-Nov-25,12.41,12.42,12.19,12.32,19360654
14-Nov-25,12.38,12.42,12.21,12.34,25042852
13-Nov-25,13.03,13.24,12.40,12.40,21902324
12-Nov-25,13.58,13.79,13.03,13.03,39034269
11-Nov-25,13.38,13.72,13.34,13.63,12314409
10-Nov-25,13.47,13.60,13.30,13.38,10080558
07-Nov-25,13.57,13.68,13.50,13.50,8783272
06-Nov-25,13.49,13.68,13.38,13.59,16454688
05-Nov-25,13.37,13.65,13.37,13.59,12191547
04-Nov-25,13.17,13.49,13.17,13.49,15421922
03-Nov-25,13.05,13.40,13.05,13.34,23790838
31-Oct-25,13.05,13.17,12.99,13.05,9467557
30-Oct-25,12.80,13.08,12.79,12.98,14362033
29-Oct-25,12.76,12.97,12.75,12.87,11196085
28-Oct-25,12.60,12.78,12.49,12.71,18433359
27-Oct-25,12.60,12.82,12.60,12.64,14263361
24-Oct-25,12.09,12.55,12.09,12.50,18878028
23-Oct-25,11.87,12.19,11.87,12.05,8816683
22-Oct-25,11.90,12.02,11.87,11.98,9028754
21-Oct-25,11.88,11.96,11.81,11.90,5696262
20-Oct-25,11.84,11.96,11.75,11.88,6081235
17-Oct-25,11.65,11.88,11.65,11.84,11743745
16-Oct-25,11.77,11.93,11.74,11.77,15035177
15-Oct-25,11.74,11.95,11.69,11.77,26312235
14-Oct-25,11.72,11.90,11.72,11.74,9856181
13-Oct-25,11.80,11.95,11.71,11.82,7614165
10-Oct-25,11.89,12.02,11.64,11.76,10189926
09-Oct-25,11.79,11.87,11.61,11.85,20377051
08-Oct-25,11.56,11.72,11.49,11.72,10501973
07-Oct-25,11.68,11.68,11.48,11.57,11993957
06-Oct-25,11.85,11.90,11.61,11.68,9429932
03-Oct-25,11.77,11.90,11.70,11.88,10504926
02-Oct-25,11.87,11.92,11.72,11.79,11513186
01-Oct-25,12.00,12.00,11.81,11.93,10976124
30-Sep-25,12.13,12.15,11.89,11.89,10724674
29-Sep-25,12.02,12.28,12.02,12.15,15690379
26-Sep-25,11.89,12.02,11.86,11.97,7379096
25-Sep-25,12.03,12.03,11.80,11.90,8646041
24-Sep-25,11.96,12.03,11.87,11.95,9671040
23-Sep-25,11.94,12.11,11.81,11.95,17993773
22-Sep-25,11.89,11.89,11.46,11.85,19822329
19-Sep-25,11.76,11.87,11.68,11.80,21596720
18-Sep-25,11.93,11.99,11.70,11.70,11189269
17-Sep-25,12.00,12.14,11.84,11.96,10025968
16-Sep-25,12.03,12.08,11.87,11.98,16122083
15-Sep-25,11.93,12.04,11.91,11.97,11286898
12-Sep-25,12.10,12.22,11.95,11.99,9459581
11-Sep-25,12.20,12.30,12.15,12.23,10953777
10-Sep-25,12.17,12.27,12.11,12.20,7926533
09-Sep-25,12.43,12.43,12.13,12.20,7679658
08-Sep-25,12.36,12.45,12.23,12.28,12014092
05-Sep-25,12.53,12.66,12.33,12.36,13483441
04-Sep-25,12.36,12.59,12.36,12.53,9736564
03-Sep-25,12.48,12.57,12.34,12.40,7328778
02-Sep-25,12.70,12.79,12.45,12.45,12102650
01-Sep-25,12.60,12.81,12.55,12.70,8125599
29-Aug-25,12.35,12.53,12.33,12.53,21781587
28-Aug-25,12.23,12.64,12.22,12.47,18361135
27-Aug-25,12.04,12.25,11.99,12.20,7217417
26-Aug-25,12.14,12.14,11.94,12.03,3619720
25-Aug-25,12.07,12.19,12.01,12.09,8042861
22-Aug-25,11.93,12.20,11.88,12.09,9379095
21-Aug-25,11.98,12.07,11.85,11.85,7276528
20-Aug-25,12.10,12.14,11.99,12.05,14552901
19-Aug-25,12.50,12.50,12.20,12.25,7708503
18-Aug-25,12.16,12.56,12.15,12.51,11844605
15-Aug-25,12.09,12.30,12.03,12.19,6639057
14-Aug-25,12.25,12.34,12.11,12.12,6540291
13-Aug-25,12.00,12.42,12.00,12.25,16074857
12-Aug-25,11.65,11.98,11.65,11.88,9517160
11-Aug-25,11.56,11.65,11.48,11.65,3917358
08-Aug-25,11.59,11.69,11.50,11.62,10462862
07-Aug-25,11.55,11.60,11.43,11.57,4442353
06-Aug-25,11.56,11.65,11.40,11.53,5964805
05-Aug-25,11.39,11.59,11.39,11.50,4518163
04-Aug-25,11.42,11.51,11.32,11.45,3948555
01-Aug-25,11.20,11.59,11.20,11.36,7028947
31-Jul-25,11.31,11.54,11.18,11.25,8603662

*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: MILS3