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
17/04/2024	1,01%	0,13	12,99	12,85	12,85	13,31	14M	3.299
16/04/2024	0,08%	0,01	12,86	12,73	12,60	13,22	33M	4.126
15/04/2024	-2,80%	-0,37	12,85	13,22	12,85	13,22	20M	5.210
12/04/2024	-0,30%	-0,04	13,22	13,25	12,96	13,25	15M	3.334
11/04/2024	-0,82%	-0,11	13,26	13,29	13,20	13,43	4M	1.143
10/04/2024	-1,40%	-0,19	13,37	13,60	13,20	13,60	8M	2.236
09/04/2024	1,65%	0,22	13,56	13,40	13,37	13,63	12M	2.616
08/04/2024	0,60%	0,08	13,34	13,22	13,12	13,47	8M	2.262
05/04/2024	-0,53%	-0,07	13,26	13,35	13,14	13,54	11M	2.445
04/04/2024	0,53%	0,07	13,33	13,26	13,26	13,69	13M	2.615
03/04/2024	-0,90%	-0,12	13,26	13,32	13,02	13,47	15M	2.862

02/04/2024	-1,47%	-0,20	13,38	13,64	12,99	13,64	19M	3.899
01/04/2024	0,52%	0,07	13,58	13,45	13,45	13,71	10M	3.466
28/03/2024	-0,59%	-0,08	13,51	13,59	13,45	13,75	6M	1.790
27/03/2024	0,67%	0,09	13,59	13,41	13,12	13,76	12M	3.848
26/03/2024	4,09%	0,53	13,50	13,03	12,95	13,69	16M	3.796
25/03/2024	-0,69%	-0,09	12,97	13,15	12,85	13,15	6M	2.119
22/03/2024	-1,80%	-0,24	13,06	13,19	12,96	13,23	8M	3.360
21/03/2024	-2,42%	-0,33	13,30	13,61	13,19	13,65	9M	2.352
20/03/2024	4,44%	0,58	13,63	13,34	13,20	13,84	29M	5.005
19/03/2024	1,16%	0,15	13,05	12,93	12,77	13,14	4M	1.353
18/03/2024	0,55%	0,07	12,90	12,99	12,74	12,99	5M	1.811
15/03/2024	-0,47%	-0,06	12,83	12,95	12,80	12,99	7M	2.535
14/03/2024	-3,59%	-0,48	12,89	13,38	12,80	13,45	15M	4.874
13/03/2024	-0,96%	-0,13	13,37	13,54	13,17	13,56	23M	4.363
12/03/2024	0,00%	0,00	13,50	13,55	13,34	13,69	10M	2.575
11/03/2024	1,12%	0,15	13,50	13,33	13,31	13,54	9M	2.988
08/03/2024	-0,22%	-0,03	13,35	13,20	13,11	13,48	7M	2.845
07/03/2024	1,36%	0,18	13,38	13,20	13,10	13,47	11M	2.902
06/03/2024	0,38%	0,05	13,20	13,24	13,12	13,39	11M	3.977
05/03/2024	3,62%	0,46	13,15	12,68	12,56	13,17	14M	3.060
04/03/2024	0,00%	0,00	12,69	12,71	12,31	12,77	11M	3.168
01/03/2024	1,93%	0,24	12,69	12,49	12,44	12,73	12M	4.167
29/02/2024	0,97%	0,12	12,45	12,31	12,13	12,45	9M	2.182
28/02/2024	-1,36%	-0,17	12,33	12,47	12,31	12,60	7M	2.779
27/02/2024	2,04%	0,25	12,50	12,39	12,35	12,57	6M	2.576
26/02/2024	0,25%	0,03	12,25	12,20	12,18	12,33	4M	1.413
23/02/2024	-1,61%	-0,20	12,22	12,39	12,22	12,47	8M	1.831
22/02/2024	0,98%	0,12	12,42	12,30	12,24	12,50	16M	4.454
21/02/2024	-1,84%	-0,23	12,30	12,43	12,25	12,63	10M	2.405
20/02/2024	2,29%	0,28	12,53	12,20	12,03	12,85	28M	5.312
19/02/2024	2,68%	0,32	12,25	11,91	11,81	12,31	10M	2.769
16/02/2024	-0,58%	-0,07	11,93	12,02	11,88	12,12	9M	2.176
15/02/2024	-0,74%	-0,09	12,00	12,09	11,98	12,19	14M	3.316
14/02/2024	-1,55%	-0,19	12,09	12,28	12,03	12,28	10M	2.374
09/02/2024	-1,05%	-0,13	12,28	12,45	12,21	12,58	7M	2.318
08/02/2024	-2,82%	-0,36	12,41	12,75	12,41	12,78	8M	1.885
07/02/2024	0,71%	0,09	12,77	12,66	12,58	12,87	7M	2.331
06/02/2024	0,32%	0,04	12,68	12,64	12,64	13,10	12M	3.344
05/02/2024	-1,86%	-0,24	12,64	12,83	12,57	13,04	8M	2.893
02/02/2024	-1,68%	-0,22	12,88	13,02	12,81	13,21	7M	2.630
01/02/2024	0,00%	0,00	13,10	13,05	12,71	13,22	14M	3.755
31/01/2024	4,38%	0,55	13,10	12,54	12,52	13,32	23M	4.351
30/01/2024	-1,65%	-0,21	12,55	12,70	12,45	12,83	11M	2.585
29/01/2024	-0,47%	-0,06	12,76	12,81	12,60	12,87	6M	1.691
26/01/2024	-2,95%	-0,39	12,82	13,22	12,68	13,22	12M	2.774
25/01/2024	0,92%	0,12	13,21	13,19	13,06	13,30	5M	1.783
24/01/2024	1,08%	0,14	13,09	12,98	12,98	13,20	7M	2.205
23/01/2024	1,33%	0,17	12,95	12,93	12,79	13,04	6M	2.248
22/01/2024	-2,29%	-0,30	12,78	13,11	12,65	13,15	10M	3.047
19/01/2024	0,15%	0,02	13,08	13,05	12,76	13,14	8M	2.480
18/01/2024	-0,84%	-0,11	13,06	13,17	12,94	13,24	9M	2.351
17/01/2024	0,30%	0,04	13,17	13,11	13,04	13,22	9M	3.169
16/01/2024	-0,38%	-0,05	13,13	13,16	12,84	13,19	11M	2.815
15/01/2024	0,61%	0,08	13,18	13,10	12,98	13,30	3M	981
12/01/2024	1,08%	0,14	13,10	13,02	12,78	13,21	16M	3.285
11/01/2024	-3,28%	-0,44	12,96	13,41	12,77	13,41	15M	4.113
10/01/2024	-1,25%	-0,17	13,40	13,58	13,29	13,66	5M	1.303
09/01/2024	-0,95%	-0,13	13,57	13,60	13,43	13,67	12M	3.782
08/01/2024	0,00%	0,00	13,70	13,70	13,53	13,84	14M	2.011
05/01/2024	1,11%	0,15	13,70	13,56	13,41	13,87	15M	2.971
04/01/2024	-0,88%	-0,12	13,55	13,75	13,40	13,99	18M	3.762
03/01/2024	3,33%	0,44	13,67	13,12	13,12	13,77	37M	5.794
02/01/2024	-2,58%	-0,35	13,23	13,59	13,05	13,61	14M	4.964
28/12/2023	0,22%	0,03	13,58	13,52	13,36	13,62	12M	3.210
27/12/2023	1,35%	0,18	13,55	13,31	13,28	13,67	9M	2.546
26/12/2023	-2,27%	-0,31	13,37	13,64	13,18	13,72	11M	2.794
22/12/2023	0,88%	0,12	13,68	13,54	13,34	13,74	25M	2.713
21/12/2023	1,95%	0,26	13,56	13,33	13,25	13,68	9M	2.383
20/12/2023	0,15%	0,02	13,30	13,28	13,17	13,48	6M	2.255
19/12/2023	0,45%	0,06	13,28	13,32	13,22	13,59	8M	1.549
18/12/2023	-0,60%	-0,08	13,22	13,38	13,11	13,42	10M	4.269
15/12/2023	0,38%	0,05	13,30	13,25	13,12	13,37	6M	2.308
14/12/2023	-0,45%	-0,06	13,25	13,39	13,12	13,64	12M	5.131
13/12/2023	1,45%	0,19	13,31	13,12	12,93	13,51	10M	2.888
12/12/2023	2,34%	0,30	13,12	12,77	12,74	13,12	5M	1.723
11/12/2023	-0,39%	-0,05	12,82	12,80	12,77	13,13	8M	2.423
08/12/2023	0,16%	0,02	12,87	12,84	12,75	13,00	7M	2.522
07/12/2023	1,18%	0,15	12,85	12,81	12,61	12,85	9M	3.895
06/12/2023	0,16%	0,02	12,70	12,72	12,57	13,01	6M	1.721
05/12/2023	1,12%	0,14	12,68	12,57	12,50	12,88	7M	2.674
04/12/2023	-0,95%	-0,12	12,54	12,65	12,29	12,72	11M	3.932
01/12/2023	-1,17%	-0,15	12,66	12,81	12,46	12,82	8M	2.974
30/11/2023	1,99%	0,25	12,81	12,52	12,36	12,81	6M	2.323
29/11/2023	-1,18%	-0,15	12,56	12,72	12,42	12,89	6M	2.333
28/11/2023	3,25%	0,40	12,71	12,34	12,22	12,92	10M	3.850
27/11/2023	1,90%	0,23	12,31	12,08	12,00	12,42	9M	3.865
24/11/2023	-2,82%	-0,35	12,08	12,45	11,98	12,46	5M	2.042
23/11/2023	-0,56%	-0,07	12,43	12,48	12,39	12,68	5M	1.383
22/11/2023	0,00%	0,00	12,50	12,62	12,46	12,86	8M	3.391
21/11/2023	-0,24%	-0,03	12,50	12,51	12,30	12,70	11M	3.708
20/11/2023	5,74%	0,68	12,53	11,89	11,81	12,56	11M	3.666
17/11/2023	-1,99%	-0,24	11,85	12,08	11,84	12,20	12M	4.958
16/11/2023	1,77%	0,21	12,09	11,90	11,74	12,13	12M	4.372
14/11/2023	8,49%	0,93	11,88	11,23	11,23	11,88	19M	6.542
13/11/2023	-1,53%	-0,17	10,95	11,10	10,83	11,33	12M	3.921
10/11/2023	3,44%	0,37	11,12	10,87	10,81	11,27	8M	3.192
09/11/2023	-0,92%	-0,10	10,75	10,90	10,70	11,25	11M	4.161
08/11/2023	0,09%	0,01	10,85	10,84	10,67	11,08	7M	2.710
07/11/2023	3,24%	0,34	10,84	10,50	10,49	10,99	10M	4.514
06/11/2023	-6,00%	-0,67	10,50	11,13	10,40	11,18	12M	3.782
03/11/2023	5,08%	0,54	11,17	10,80	10,80	11,32	11M	4.634
01/11/2023	2,31%	0,24	10,63	10,38	10,28	10,68	10M	4.407
31/10/2023	-0,67%	-0,07	10,39	10,45	10,23	10,72	8M	3.097
30/10/2023	-3,15%	-0,34	10,46	10,82	10,36	10,91	8M	3.070
27/10/2023	0,84%	0,09	10,80	10,79	10,71	11,09	11M	2.944
26/10/2023	2,00%	0,21	10,71	10,50	10,50	10,88	6M	2.492
25/10/2023	-2,78%	-0,30	10,50	10,73	10,42	10,89	7M	3.145
24/10/2023	1,60%	0,17	10,80	10,71	10,61	10,95	12M	4.009
23/10/2023	0,28%	0,03	10,63	10,55	10,23	10,83	12M	4.876
20/10/2023	1,73%	0,18	10,60	10,38	10,29	10,70	10M	5.099
19/10/2023	-1,70%	-0,18	10,42	10,68	10,42	10,82	13M	4.291
18/10/2023	-0,28%	-0,03	10,60	10,58	10,30	10,63	11M	4.339
17/10/2023	-2,83%	-0,31	10,63	10,89	10,52	10,89	5M	1.912
16/10/2023	0,09%	0,01	10,94	10,99	10,85	11,10	6M	2.613
13/10/2023	-4,87%	-0,56	10,93	11,46	10,70	11,47	17M	6.396
11/10/2023	-0,09%	-0,01	11,49	11,53	11,40	11,69	14M	5.004
10/10/2023	7,08%	0,76	11,50	10,79	10,77	11,50	21M	7.667
09/10/2023	-0,56%	-0,06	10,74	10,78	10,46	10,81	9M	4.204
06/10/2023	-1,64%	-0,18	10,80	10,93	10,51	10,96	8M	3.176
05/10/2023	-3,68%	-0,42	10,98	11,31	10,93	11,49	11M	3.749
04/10/2023	-1,13%	-0,13	11,40	11,61	11,27	11,64	7M	2.750
03/10/2023	0,00%	0,00	11,53	11,47	11,42	11,71	9M	3.746
02/10/2023	-	-	11,53	12,05	11,53	12,05	10M	3.165

Date,Open,High,Low,Close,Volume
17-Apr-24,12.85,13.31,12.85,12.99,14338182
16-Apr-24,12.73,13.22,12.60,12.86,33454365
15-Apr-24,13.22,13.22,12.85,12.85,20457767
12-Apr-24,13.25,13.25,12.96,13.22,15423358
11-Apr-24,13.29,13.43,13.20,13.26,3769243
10-Apr-24,13.60,13.60,13.20,13.37,8087492
09-Apr-24,13.40,13.63,13.37,13.56,12228100
08-Apr-24,13.22,13.47,13.12,13.34,8462833
05-Apr-24,13.35,13.54,13.14,13.26,10525764
04-Apr-24,13.26,13.69,13.26,13.33,12560911
03-Apr-24,13.32,13.47,13.02,13.26,14702110
02-Apr-24,13.64,13.64,12.99,13.38,19195777
01-Apr-24,13.45,13.71,13.45,13.58,9962428
28-Mar-24,13.59,13.75,13.45,13.51,5938126
27-Mar-24,13.41,13.76,13.12,13.59,12108249
26-Mar-24,13.03,13.69,12.95,13.50,16146447
25-Mar-24,13.15,13.15,12.85,12.97,6170316
22-Mar-24,13.19,13.23,12.96,13.06,8202745
21-Mar-24,13.61,13.65,13.19,13.30,8660811
20-Mar-24,13.34,13.84,13.20,13.63,28981644
19-Mar-24,12.93,13.14,12.77,13.05,4445104
18-Mar-24,12.99,12.99,12.74,12.90,5079528
15-Mar-24,12.95,12.99,12.80,12.83,6506156
14-Mar-24,13.38,13.45,12.80,12.89,15103333
13-Mar-24,13.54,13.56,13.17,13.37,22980001
12-Mar-24,13.55,13.69,13.34,13.50,9727385
11-Mar-24,13.33,13.54,13.31,13.50,8714632
08-Mar-24,13.20,13.48,13.11,13.35,7236195
07-Mar-24,13.20,13.47,13.10,13.38,11228780
06-Mar-24,13.24,13.39,13.12,13.20,11437155
05-Mar-24,12.68,13.17,12.56,13.15,13785164
04-Mar-24,12.71,12.77,12.31,12.69,11288482
01-Mar-24,12.49,12.73,12.44,12.69,12233271
29-Feb-24,12.31,12.45,12.13,12.45,9499174
28-Feb-24,12.47,12.60,12.31,12.33,6836531
27-Feb-24,12.39,12.57,12.35,12.50,5829686
26-Feb-24,12.20,12.33,12.18,12.25,4131059
23-Feb-24,12.39,12.47,12.22,12.22,8103015
22-Feb-24,12.30,12.50,12.24,12.42,16118299
21-Feb-24,12.43,12.63,12.25,12.30,10331622
20-Feb-24,12.20,12.85,12.03,12.53,28190853
19-Feb-24,11.91,12.31,11.81,12.25,10384936
16-Feb-24,12.02,12.12,11.88,11.93,9071739
15-Feb-24,12.09,12.19,11.98,12.00,14000901
14-Feb-24,12.28,12.28,12.03,12.09,9835771
09-Feb-24,12.45,12.58,12.21,12.28,7136025
08-Feb-24,12.75,12.78,12.41,12.41,7898948
07-Feb-24,12.66,12.87,12.58,12.77,7118673
06-Feb-24,12.64,13.10,12.64,12.68,11988245
05-Feb-24,12.83,13.04,12.57,12.64,7758235
02-Feb-24,13.02,13.21,12.81,12.88,7059272
01-Feb-24,13.05,13.22,12.71,13.10,13653717
31-Jan-24,12.54,13.32,12.52,13.10,22539979
30-Jan-24,12.70,12.83,12.45,12.55,10868981
29-Jan-24,12.81,12.87,12.60,12.76,5804486
26-Jan-24,13.22,13.22,12.68,12.82,11820465
25-Jan-24,13.19,13.30,13.06,13.21,4883611
24-Jan-24,12.98,13.20,12.98,13.09,6505572
23-Jan-24,12.93,13.04,12.79,12.95,6310243
22-Jan-24,13.11,13.15,12.65,12.78,9526238
19-Jan-24,13.05,13.14,12.76,13.08,7847285
18-Jan-24,13.17,13.24,12.94,13.06,8567089
17-Jan-24,13.11,13.22,13.04,13.17,8511020
16-Jan-24,13.16,13.19,12.84,13.13,11344765
15-Jan-24,13.10,13.30,12.98,13.18,3148874
12-Jan-24,13.02,13.21,12.78,13.10,16454962
11-Jan-24,13.41,13.41,12.77,12.96,14857056
10-Jan-24,13.58,13.66,13.29,13.40,5018882
09-Jan-24,13.60,13.67,13.43,13.57,11973105
08-Jan-24,13.70,13.84,13.53,13.70,13646775
05-Jan-24,13.56,13.87,13.41,13.70,15311671
04-Jan-24,13.75,13.99,13.40,13.55,17871449
03-Jan-24,13.12,13.77,13.12,13.67,37238039
02-Jan-24,13.59,13.61,13.05,13.23,13986770
28-Dec-23,13.52,13.62,13.36,13.58,12029566
27-Dec-23,13.31,13.67,13.28,13.55,8797618
26-Dec-23,13.64,13.72,13.18,13.37,11147706
22-Dec-23,13.54,13.74,13.34,13.68,25185005
21-Dec-23,13.33,13.68,13.25,13.56,8822090
20-Dec-23,13.28,13.48,13.17,13.30,5536378
19-Dec-23,13.32,13.59,13.22,13.28,8034066
18-Dec-23,13.38,13.42,13.11,13.22,9822471
15-Dec-23,13.25,13.37,13.12,13.30,5962328
14-Dec-23,13.39,13.64,13.12,13.25,12488692
13-Dec-23,13.12,13.51,12.93,13.31,10494127
12-Dec-23,12.77,13.12,12.74,13.12,5472290
11-Dec-23,12.80,13.13,12.77,12.82,7688150
08-Dec-23,12.84,13.00,12.75,12.87,7267976
07-Dec-23,12.81,12.85,12.61,12.85,8694785
06-Dec-23,12.72,13.01,12.57,12.70,5575200
05-Dec-23,12.57,12.88,12.50,12.68,6783344
04-Dec-23,12.65,12.72,12.29,12.54,10976149
01-Dec-23,12.81,12.82,12.46,12.66,7581017
30-Nov-23,12.52,12.81,12.36,12.81,6185255
29-Nov-23,12.72,12.89,12.42,12.56,5940689
28-Nov-23,12.34,12.92,12.22,12.71,9991144
27-Nov-23,12.08,12.42,12.00,12.31,9439223
24-Nov-23,12.45,12.46,11.98,12.08,4688897
23-Nov-23,12.48,12.68,12.39,12.43,4563231
22-Nov-23,12.62,12.86,12.46,12.50,8239842
21-Nov-23,12.51,12.70,12.30,12.50,10724535
20-Nov-23,11.89,12.56,11.81,12.53,11037185
17-Nov-23,12.08,12.20,11.84,11.85,12191522
16-Nov-23,11.90,12.13,11.74,12.09,11605635
14-Nov-23,11.23,11.88,11.23,11.88,18574762
13-Nov-23,11.10,11.33,10.83,10.95,12446323
10-Nov-23,10.87,11.27,10.81,11.12,8041251
09-Nov-23,10.90,11.25,10.70,10.75,11354120
08-Nov-23,10.84,11.08,10.67,10.85,6519915
07-Nov-23,10.50,10.99,10.49,10.84,9666670
06-Nov-23,11.13,11.18,10.40,10.50,11927316
03-Nov-23,10.80,11.32,10.80,11.17,10802848
01-Nov-23,10.38,10.68,10.28,10.63,9535635
31-Oct-23,10.45,10.72,10.23,10.39,7526637
30-Oct-23,10.82,10.91,10.36,10.46,8229655
27-Oct-23,10.79,11.09,10.71,10.80,10631690
26-Oct-23,10.50,10.88,10.50,10.71,6041743
25-Oct-23,10.73,10.89,10.42,10.50,6930499
24-Oct-23,10.71,10.95,10.61,10.80,11781206
23-Oct-23,10.55,10.83,10.23,10.63,11664332
20-Oct-23,10.38,10.70,10.29,10.60,9970574
19-Oct-23,10.68,10.82,10.42,10.42,13129075
18-Oct-23,10.58,10.63,10.30,10.60,11370206
17-Oct-23,10.89,10.89,10.52,10.63,4728032
16-Oct-23,10.99,11.10,10.85,10.94,5936775
13-Oct-23,11.46,11.47,10.70,10.93,16877079
11-Oct-23,11.53,11.69,11.40,11.49,14222796
10-Oct-23,10.79,11.50,10.77,11.50,21031242
09-Oct-23,10.78,10.81,10.46,10.74,9353000
06-Oct-23,10.93,10.96,10.51,10.80,7511352
05-Oct-23,11.31,11.49,10.93,10.98,10571379
04-Oct-23,11.61,11.64,11.27,11.40,6954004
03-Oct-23,11.47,11.71,11.42,11.53,8801102
02-Oct-23,12.05,12.05,11.53,11.53,9654054

*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