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
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	-0,88%	-0,10	11,25	11,31	11,18	11,54	9M	2.517
30/07/2025	0,09%	0,01	11,35	11,29	11,11	11,46	26M	2.630
29/07/2025	3,75%	0,41	11,34	10,95	10,95	11,42	11M	3.503
28/07/2025	-1,44%	-0,16	10,93	11,01	10,88	11,08	6M	1.591
25/07/2025	1,28%	0,14	11,09	10,93	10,88	11,10	7M	1.822
24/07/2025	0,18%	0,02	10,95	10,89	10,80	11,00	4M	1.328
23/07/2025	-0,55%	-0,06	10,93	10,99	10,81	11,04	5M	2.049
22/07/2025	-1,35%	-0,15	10,99	11,15	10,99	11,33	4M	1.379
21/07/2025	-0,18%	-0,02	11,14	11,22	11,05	11,22	5M	2.144
18/07/2025	-1,59%	-0,18	11,16	11,34	11,13	11,34	7M	2.003
17/07/2025	0,98%	0,11	11,34	11,27	11,19	11,42	3M	1.257
16/07/2025	-1,66%	-0,19	11,23	11,45	11,15	11,50	5M	1.565
15/07/2025	2,51%	0,28	11,42	11,20	11,11	11,43	5M	1.619
14/07/2025	-0,98%	-0,11	11,14	11,25	11,10	11,25	7M	1.977
11/07/2025	-0,88%	-0,10	11,25	11,32	11,16	11,32	8M	2.602
10/07/2025	0,89%	0,10	11,35	11,08	10,96	11,38	6M	2.641
09/07/2025	-1,14%	-0,13	11,25	11,28	11,17	11,36	8M	2.429
08/07/2025	-1,73%	-0,20	11,38	11,58	11,29	11,70	6M	2.078
07/07/2025	0,78%	0,09	11,58	11,55	11,47	11,60	7M	1.999
04/07/2025	0,61%	0,07	11,49	11,41	11,40	11,64	5M	2.074
03/07/2025	1,96%	0,22	11,42	11,16	11,14	11,55	5M	1.616
02/07/2025	-0,44%	-0,05	11,20	11,25	11,14	11,45	13M	3.511
01/07/2025	5,53%	0,59	11,25	11,10	10,96	11,30	13M	2.241
27/06/2025	1,14%	0,12	10,66	10,48	10,48	10,69	15M	1.457
26/06/2025	0,96%	0,10	10,54	10,50	10,48	10,59	29M	2.334
25/06/2025	-0,57%	-0,06	10,44	10,50	10,44	10,69	3M	883
24/06/2025	1,74%	0,18	10,50	10,38	10,34	10,58	3M	835
23/06/2025	-0,77%	-0,08	10,32	10,34	10,27	10,44	4M	1.521
20/06/2025	-1,05%	-0,11	10,40	10,51	10,40	10,53	11M	1.567
18/06/2025	-0,38%	-0,04	10,51	10,53	10,50	10,60	8M	2.315
17/06/2025	-0,47%	-0,05	10,55	10,56	10,48	10,65	10M	2.248
16/06/2025	-0,56%	-0,06	10,60	10,70	10,60	10,78	9M	2.079
13/06/2025	-0,74%	-0,08	10,66	10,79	10,57	10,79	3M	1.113
12/06/2025	-0,74%	-0,08	10,74	10,82	10,68	10,83	7M	1.123
11/06/2025	1,12%	0,12	10,82	10,65	10,64	10,93	11M	1.690
10/06/2025	1,23%	0,13	10,70	10,62	10,60	10,79	5M	1.277
09/06/2025	-0,66%	-0,07	10,57	10,60	10,42	10,63	4M	1.471
06/06/2025	-0,37%	-0,04	10,64	10,68	10,56	10,69	5M	1.661
05/06/2025	-0,47%	-0,05	10,68	10,73	10,66	10,80	5M	1.527
04/06/2025	-0,65%	-0,07	10,73	10,80	10,71	10,92	7M	2.029
03/06/2025	1,31%	0,14	10,80	10,64	10,64	10,84	6M	1.371
02/06/2025	0,00%	0,00	10,66	10,72	10,48	10,72	8M	1.967
30/05/2025	-0,28%	-0,03	10,66	10,64	10,56	10,73	9M	1.726
29/05/2025	-0,37%	-0,04	10,69	10,79	10,63	10,79	6M	2.015
28/05/2025	0,37%	0,04	10,73	10,70	10,60	10,77	13M	3.448
27/05/2025	1,33%	0,14	10,69	10,61	10,61	10,98	19M	2.400
26/05/2025	0,57%	0,06	10,55	10,21	10,10	10,68	4M	876
23/05/2025	-0,19%	-0,02	10,49	10,45	10,30	10,56	8M	2.756
22/05/2025	1,25%	0,13	10,51	10,43	10,32	10,68	6M	1.856
21/05/2025	-2,54%	-0,27	10,38	10,70	10,38	10,70	11M	2.238
20/05/2025	0,28%	0,03	10,65	10,62	10,56	10,71	8M	2.091
19/05/2025	0,00%	0,00	10,62	10,64	10,55	10,69	10M	2.575
16/05/2025	0,19%	0,02	10,62	10,64	10,52	10,69	11M	3.101
15/05/2025	0,57%	0,06	10,60	10,60	10,48	10,69	12M	2.864
14/05/2025	-0,75%	-0,08	10,54	10,73	10,52	10,73	7M	2.446
13/05/2025	1,14%	0,12	10,62	10,50	10,50	10,73	30M	3.357
12/05/2025	-0,47%	-0,05	10,50	10,60	10,36	10,60	7M	2.334
09/05/2025	0,57%	0,06	10,55	10,40	10,29	10,57	9M	2.992
08/05/2025	4,59%	0,46	10,49	10,20	10,07	10,61	15M	3.308
07/05/2025	-0,99%	-0,10	10,03	10,13	9,97	10,13	3M	1.036
06/05/2025	0,60%	0,06	10,13	10,10	10,02	10,22	4M	2.066
05/05/2025	0,10%	0,01	10,07	10,07	9,99	10,14	6M	1.585
02/05/2025	-0,98%	-0,10	10,06	10,21	9,93	10,21	9M	2.165
30/04/2025	2,94%	0,29	10,16	9,84	9,84	10,20	11M	4.443
29/04/2025	-0,70%	-0,07	9,87	9,93	9,86	10,08	10M	1.749
28/04/2025	0,10%	0,01	9,94	9,93	9,90	10,07	7M	2.825
25/04/2025	-0,90%	-0,09	9,93	10,01	9,90	10,05	6M	1.671
24/04/2025	2,77%	0,27	10,02	9,71	9,65	10,02	6M	1.780
23/04/2025	3,17%	0,30	9,75	9,51	9,44	9,82	6M	2.529
22/04/2025	0,85%	0,08	9,45	9,29	9,22	9,53	7M	2.427
17/04/2025	1,63%	0,15	9,37	9,29	9,16	9,37	2M	648
16/04/2025	-1,18%	-0,11	9,22	9,29	9,22	9,41	3M	1.087
15/04/2025	1,74%	0,16	9,33	9,17	9,12	9,36	7M	3.250
14/04/2025	0,44%	0,04	9,17	9,28	9,11	9,28	4M	1.097
11/04/2025	1,33%	0,12	9,13	9,02	8,92	9,17	7M	2.526
10/04/2025	-2,38%	-0,22	9,01	9,14	8,97	9,20	6M	2.561
09/04/2025	2,44%	0,22	9,23	8,99	8,91	9,27	7M	3.031
08/04/2025	-1,96%	-0,18	9,01	9,24	9,00	9,33	7M	2.563
07/04/2025	-0,97%	-0,09	9,19	9,17	9,01	9,42	8M	3.969
04/04/2025	-2,73%	-0,26	9,28	9,30	9,17	9,47	7M	2.613
03/04/2025	-0,21%	-0,02	9,54	9,52	9,45	9,81	10M	6.423
02/04/2025	-0,42%	-0,04	9,56	9,58	9,46	9,69	8M	2.459
01/04/2025	1,48%	0,14	9,60	9,44	9,43	9,67	5M	2.143
31/03/2025	-1,36%	-0,13	9,46	9,51	9,42	9,58	5M	1.470
28/03/2025	-1,03%	-0,10	9,59	9,65	9,38	9,71	8M	2.555
27/03/2025	-0,21%	-0,02	9,69	9,75	9,61	9,79	4M	1.407
26/03/2025	1,57%	0,15	9,71	9,59	9,55	9,86	8M	3.928
25/03/2025	-2,75%	-0,27	9,56	9,79	9,56	9,79	12M	4.065
24/03/2025	1,97%	0,19	9,83	9,64	9,55	9,92	8M	2.146
21/03/2025	0,10%	0,01	9,64	9,50	9,30	9,70	15M	4.021
20/03/2025	-0,93%	-0,09	9,63	9,63	9,60	9,72	4M	1.928
19/03/2025	1,04%	0,10	9,72	9,58	9,50	9,76	5M	1.914
18/03/2025	-0,31%	-0,03	9,62	9,56	9,40	9,69	8M	2.346
17/03/2025	1,69%	0,16	9,65	9,43	9,43	9,66	6M	1.887
14/03/2025	4,06%	0,37	9,49	9,07	9,07	9,49	6M	2.106
13/03/2025	0,33%	0,03	9,12	9,03	8,97	9,17	4M	1.538
12/03/2025	0,33%	0,03	9,09	8,99	8,99	9,18	4M	1.668
11/03/2025	0,22%	0,02	9,06	9,04	8,96	9,14	5M	2.159
10/03/2025	-0,22%	-0,02	9,04	8,97	8,96	9,15	4M	1.674
07/03/2025	2,49%	0,22	9,06	8,75	8,75	9,06	7M	2.130
06/03/2025	1,38%	0,12	8,84	8,80	8,72	8,97	5M	2.428
05/03/2025	-1,25%	-0,11	8,72	8,85	8,70	8,93	4M	1.877
28/02/2025	-0,79%	-0,07	8,83	8,83	8,79	9,02	34M	2.331
27/02/2025	0,11%	0,01	8,90	8,81	8,81	8,95	6M	3.451
26/02/2025	-1,88%	-0,17	8,89	9,11	8,88	9,11	8M	1.676
25/02/2025	-0,66%	-0,06	9,06	9,09	8,94	9,23	8M	4.104
24/02/2025	-1,41%	-0,13	9,12	9,24	9,10	9,29	11M	2.892
21/02/2025	1,65%	0,15	9,25	9,10	9,03	9,25	9M	2.635
20/02/2025	-0,22%	-0,02	9,10	9,13	9,08	9,30	8M	3.649
19/02/2025	-3,80%	-0,36	9,12	9,44	9,10	9,46	12M	3.879
18/02/2025	-1,25%	-0,12	9,48	9,58	9,39	9,64	13M	3.380
17/02/2025	1,27%	0,12	9,60	9,41	9,41	9,75	8M	2.590
14/02/2025	4,52%	0,41	9,48	9,07	9,07	9,48	7M	2.459
13/02/2025	-	-	9,07	9,13	8,98	9,15	6M	2.845

Date,Open,High,Low,Close,Volume
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
30-Jul-25,11.29,11.46,11.11,11.35,26114816
29-Jul-25,10.95,11.42,10.95,11.34,10557156
28-Jul-25,11.01,11.08,10.88,10.93,6089714
25-Jul-25,10.93,11.10,10.88,11.09,7433740
24-Jul-25,10.89,11.00,10.80,10.95,3571842
23-Jul-25,10.99,11.04,10.81,10.93,5418564
22-Jul-25,11.15,11.33,10.99,10.99,4269693
21-Jul-25,11.22,11.22,11.05,11.14,5064384
18-Jul-25,11.34,11.34,11.13,11.16,7066659
17-Jul-25,11.27,11.42,11.19,11.34,3144108
16-Jul-25,11.45,11.50,11.15,11.23,4635904
15-Jul-25,11.20,11.43,11.11,11.42,5059355
14-Jul-25,11.25,11.25,11.10,11.14,7472301
11-Jul-25,11.32,11.32,11.16,11.25,7762586
10-Jul-25,11.08,11.38,10.96,11.35,5891225
09-Jul-25,11.28,11.36,11.17,11.25,8236603
08-Jul-25,11.58,11.70,11.29,11.38,6380824
07-Jul-25,11.55,11.60,11.47,11.58,7057269
04-Jul-25,11.41,11.64,11.40,11.49,4804481
03-Jul-25,11.16,11.55,11.14,11.42,5363955
02-Jul-25,11.25,11.45,11.14,11.20,13484952
01-Jul-25,11.10,11.30,10.96,11.25,12566715
27-Jun-25,10.48,10.69,10.48,10.66,14813714
26-Jun-25,10.50,10.59,10.48,10.54,29293366
25-Jun-25,10.50,10.69,10.44,10.44,3391527
24-Jun-25,10.38,10.58,10.34,10.50,2591688
23-Jun-25,10.34,10.44,10.27,10.32,3617250
20-Jun-25,10.51,10.53,10.40,10.40,10649618
18-Jun-25,10.53,10.60,10.50,10.51,7813349
17-Jun-25,10.56,10.65,10.48,10.55,10093148
16-Jun-25,10.70,10.78,10.60,10.60,9019185
13-Jun-25,10.79,10.79,10.57,10.66,3244808
12-Jun-25,10.82,10.83,10.68,10.74,7160788
11-Jun-25,10.65,10.93,10.64,10.82,11315585
10-Jun-25,10.62,10.79,10.60,10.70,4523668
09-Jun-25,10.60,10.63,10.42,10.57,4358206
06-Jun-25,10.68,10.69,10.56,10.64,5034418
05-Jun-25,10.73,10.80,10.66,10.68,4715378
04-Jun-25,10.80,10.92,10.71,10.73,6739669
03-Jun-25,10.64,10.84,10.64,10.80,5964693
02-Jun-25,10.72,10.72,10.48,10.66,7682208
30-May-25,10.64,10.73,10.56,10.66,8523210
29-May-25,10.79,10.79,10.63,10.69,5843194
28-May-25,10.70,10.77,10.60,10.73,13256146
27-May-25,10.61,10.98,10.61,10.69,18907116
26-May-25,10.21,10.68,10.10,10.55,3630212
23-May-25,10.45,10.56,10.30,10.49,8282116
22-May-25,10.43,10.68,10.32,10.51,5751436
21-May-25,10.70,10.70,10.38,10.38,10530459
20-May-25,10.62,10.71,10.56,10.65,8173493
19-May-25,10.64,10.69,10.55,10.62,9650078
16-May-25,10.64,10.69,10.52,10.62,10853545
15-May-25,10.60,10.69,10.48,10.60,11563098
14-May-25,10.73,10.73,10.52,10.54,7196829
13-May-25,10.50,10.73,10.50,10.62,30065548
12-May-25,10.60,10.60,10.36,10.50,6614977
09-May-25,10.40,10.57,10.29,10.55,8515898
08-May-25,10.20,10.61,10.07,10.49,14691601
07-May-25,10.13,10.13,9.97,10.03,2575682
06-May-25,10.10,10.22,10.02,10.13,4075250
05-May-25,10.07,10.14,9.99,10.07,6254323
02-May-25,10.21,10.21,9.93,10.06,9317288
30-Apr-25,9.84,10.20,9.84,10.16,10985163
29-Apr-25,9.93,10.08,9.86,9.87,10182044
28-Apr-25,9.93,10.07,9.90,9.94,7401792
25-Apr-25,10.01,10.05,9.90,9.93,6159045
24-Apr-25,9.71,10.02,9.65,10.02,5543466
23-Apr-25,9.51,9.82,9.44,9.75,6114096
22-Apr-25,9.29,9.53,9.22,9.45,7270218
17-Apr-25,9.29,9.37,9.16,9.37,1892404
16-Apr-25,9.29,9.41,9.22,9.22,3141184
15-Apr-25,9.17,9.36,9.12,9.33,6521333
14-Apr-25,9.28,9.28,9.11,9.17,3609555
11-Apr-25,9.02,9.17,8.92,9.13,6769342
10-Apr-25,9.14,9.20,8.97,9.01,5521558
09-Apr-25,8.99,9.27,8.91,9.23,7455651
08-Apr-25,9.24,9.33,9.00,9.01,6843270
07-Apr-25,9.17,9.42,9.01,9.19,8236258
04-Apr-25,9.30,9.47,9.17,9.28,6727222
03-Apr-25,9.52,9.81,9.45,9.54,9851689
02-Apr-25,9.58,9.69,9.46,9.56,8119672
01-Apr-25,9.44,9.67,9.43,9.60,5248104
31-Mar-25,9.51,9.58,9.42,9.46,4547178
28-Mar-25,9.65,9.71,9.38,9.59,8365025
27-Mar-25,9.75,9.79,9.61,9.69,4327108
26-Mar-25,9.59,9.86,9.55,9.71,7989735
25-Mar-25,9.79,9.79,9.56,9.56,11875511
24-Mar-25,9.64,9.92,9.55,9.83,8260186
21-Mar-25,9.50,9.70,9.30,9.64,14778666
20-Mar-25,9.63,9.72,9.60,9.63,4269486
19-Mar-25,9.58,9.76,9.50,9.72,5452871
18-Mar-25,9.56,9.69,9.40,9.62,7645509
17-Mar-25,9.43,9.66,9.43,9.65,5823205
14-Mar-25,9.07,9.49,9.07,9.49,5733237
13-Mar-25,9.03,9.17,8.97,9.12,4010293
12-Mar-25,8.99,9.18,8.99,9.09,4020841
11-Mar-25,9.04,9.14,8.96,9.06,5268332
10-Mar-25,8.97,9.15,8.96,9.04,4411638
07-Mar-25,8.75,9.06,8.75,9.06,6947175
06-Mar-25,8.80,8.97,8.72,8.84,5239246
05-Mar-25,8.85,8.93,8.70,8.72,3940059
28-Feb-25,8.83,9.02,8.79,8.83,34172712
27-Feb-25,8.81,8.95,8.81,8.90,5751758
26-Feb-25,9.11,9.11,8.88,8.89,7978619
25-Feb-25,9.09,9.23,8.94,9.06,8308265
24-Feb-25,9.24,9.29,9.10,9.12,11451040
21-Feb-25,9.10,9.25,9.03,9.25,9451966
20-Feb-25,9.13,9.30,9.08,9.10,7804664
19-Feb-25,9.44,9.46,9.10,9.12,11586932
18-Feb-25,9.58,9.64,9.39,9.48,13345194
17-Feb-25,9.41,9.75,9.41,9.60,7547758
14-Feb-25,9.07,9.48,9.07,9.48,6990875
13-Feb-25,9.13,9.15,8.98,9.07,5792661

*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